Kuaishou Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	27.70	27.96	27.04	27.08	27.08	-1.88%	24,977,798
Oct 26, 2026	27.90	28.04	27.38	27.60	27.60	-1.08%	22,311,740
Oct 23, 2026	26.86	28.00	26.74	27.90	27.90	4.18%	49,539,361
Oct 22, 2026	28.00	28.00	26.68	26.78	26.78	-4.49%	55,007,574
Oct 21, 2026	29.00	29.04	28.02	28.04	28.04	-2.30%	37,951,668
Oct 20, 2026	29.00	29.00	28.38	28.70	28.70	-2.05%	41,984,196
Oct 16, 2026	29.36	30.34	29.16	29.30	29.30	2.52%	55,628,512
Oct 15, 2026	28.80	28.88	28.32	28.58	28.58	-3.18%	38,098,550
Oct 14, 2026	29.00	30.34	28.66	29.52	29.52	1.23%	39,089,115
Oct 13, 2026	28.76	29.16	28.24	29.16	29.16	-0.34%	29,403,440
Oct 12, 2026	30.44	30.44	29.20	29.26	29.26	-2.79%	33,604,040
Oct 9, 2026	28.68	30.14	28.58	30.10	30.10	5.47%	58,192,110
Oct 8, 2026	29.82	30.24	28.52	28.54	28.54	-3.91%	42,499,440
Oct 7, 2026	30.10	30.32	29.38	29.70	29.70	-1.59%	16,197,492
Oct 6, 2026	29.50	30.54	29.50	30.18	30.18	2.31%	21,255,087
Oct 5, 2026	29.58	29.58	28.84	29.50	29.50	-0.27%	12,728,140
Oct 2, 2026	30.40	30.40	29.36	29.58	29.58	-4.40%	23,238,630
Sep 30, 2026	30.18	30.98	29.66	30.94	30.94	2.31%	27,267,797
Sep 29, 2026	30.70	30.70	30.12	30.24	30.24	-1.50%	38,516,894
Sep 28, 2026	30.20	30.98	29.80	30.70	30.70	2.27%	35,640,507
Sep 25, 2026	30.42	30.42	29.36	30.02	30.02	-1.57%	13,277,061
Sep 24, 2026	30.70	30.80	30.38	30.50	30.50	-0.91%	15,577,763
Sep 23, 2026	31.00	31.16	30.44	30.78	30.78	-1.41%	18,575,588
Sep 22, 2026	31.22	32.04	31.06	31.22	31.22	1.30%	42,234,854
Sep 21, 2026	30.78	30.88	30.50	30.82	30.82	0.26%	21,705,330
Sep 18, 2026	29.94	30.78	29.94	30.74	30.74	2.67%	71,585,657
Sep 17, 2026	29.20	30.48	29.14	29.94	29.94	0.94%	41,304,463
Sep 16, 2026	29.80	29.94	29.16	29.66	29.66	-0.47%	32,147,093
Sep 15, 2026	30.68	30.90	29.76	29.80	29.80	-2.55%	36,063,615
Sep 14, 2026	30.96	31.18	30.40	30.58	30.58	-2.18%	33,408,413
Sep 11, 2026	31.02	31.68	30.94	31.26	31.26	-1.26%	28,811,241
Sep 10, 2026	31.80	31.80	31.30	31.66	31.66	-2.04%	38,763,619
Sep 9, 2026	33.00	33.08	31.94	32.32	32.32	-2.18%	55,588,759
Sep 8, 2026	33.92	34.00	33.02	33.04	33.04	-2.77%	27,480,111
Sep 7, 2026	33.70	34.12	33.50	33.98	33.98	0.95%	31,984,447
Sep 4, 2026	33.14	34.24	33.14	33.66	33.66	2.75%	50,211,242
Sep 3, 2026	33.42	33.60	32.66	32.76	32.76	-2.62%	45,500,096
Sep 2, 2026	34.40	34.42	33.46	33.64	33.64	-2.89%	39,510,016
Sep 1, 2026	34.52	36.02	34.44	34.64	34.64	3.16%	99,066,503
Aug 31, 2026	33.06	33.84	32.52	33.58	33.58	0.36%	46,005,034
Aug 28, 2026	33.50	34.20	33.40	33.46	33.46	-0.59%	37,133,829
Aug 27, 2026	33.64	33.98	33.46	33.66	33.66	0.12%	27,498,686
Aug 26, 2026	33.54	34.14	33.54	33.62	33.62	1.08%	33,367,730
Aug 25, 2026	33.20	33.52	33.04	33.26	33.26	0.73%	42,965,299
Aug 24, 2026	34.38	34.38	32.96	33.02	33.02	-4.07%	62,778,591
Aug 21, 2026	33.66	34.52	33.42	34.42	34.42	2.32%	91,903,280
Aug 20, 2026	36.00	36.02	33.20	33.64	33.64	-11.01%	249,499,200
Aug 19, 2026	38.84	38.86	37.42	37.80	37.80	-4.01%	82,788,880
Aug 18, 2026	40.08	40.24	38.12	39.38	39.38	-1.75%	70,189,200
Aug 17, 2026	40.50	40.60	39.60	40.08	40.08	0.05%	42,639,970