Kuaishou Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	45.18	48.20	45.18	48.20	-	2.73%	141,243,407
Jul 16, 2026	45.18	48.18	45.18	46.92	46.92	4.97%	141,243,400
Jul 15, 2026	44.16	45.36	43.66	44.70	44.70	2.05%	64,812,030
Jul 14, 2026	43.86	45.06	42.40	43.80	43.80	0.46%	93,126,170
Jul 13, 2026	43.08	44.52	42.70	43.60	43.60	1.30%	70,461,500
Jul 10, 2026	42.72	44.18	42.40	43.04	43.04	2.23%	53,347,930
Jul 9, 2026	43.80	44.44	42.02	42.10	42.10	-4.27%	71,767,190
Jul 8, 2026	40.48	44.60	39.96	43.98	43.98	8.70%	147,081,500
Jul 7, 2026	43.26	43.86	40.02	40.46	40.46	-12.04%	451,841,300
Jul 6, 2026	42.96	46.18	42.12	46.00	46.00	7.98%	87,680,550
Jul 3, 2026	45.30	45.58	41.52	42.60	42.60	-0.09%	95,345,163
Jul 2, 2026	43.16	44.90	42.44	42.64	42.64	2.50%	54,587,330
Jun 30, 2026	41.00	42.26	39.72	41.60	41.60	1.46%	56,110,660
Jun 29, 2026	41.00	42.18	40.38	41.00	41.00	2.02%	35,817,120
Jun 26, 2026	41.68	41.98	40.60	40.88	40.19	-3.04%	50,942,375
Jun 25, 2026	42.76	42.98	41.38	42.16	41.45	-1.77%	35,024,837
Jun 24, 2026	43.22	44.06	42.34	42.92	42.20	-0.69%	41,404,970
Jun 23, 2026	45.52	45.74	43.14	43.22	42.49	-5.05%	48,631,069
Jun 22, 2026	46.90	47.20	45.40	45.52	44.75	-3.64%	44,809,494
Jun 18, 2026	47.00	48.64	46.70	47.24	46.44	-0.96%	65,426,670
Jun 17, 2026	44.66	48.40	44.32	47.70	46.89	7.34%	76,851,190
Jun 16, 2026	46.00	46.00	44.08	44.44	43.69	-3.89%	35,741,220
Jun 15, 2026	46.80	46.96	45.78	46.24	45.46	0.78%	22,031,260
Jun 12, 2026	46.16	47.06	45.54	45.88	45.11	0.53%	42,401,610
Jun 11, 2026	46.88	48.08	44.96	45.64	44.87	-0.83%	49,459,510
Jun 10, 2026	44.92	46.58	44.48	46.02	45.24	3.79%	55,473,570
Jun 9, 2026	43.58	45.06	43.58	44.34	43.59	0.45%	36,735,664
Jun 8, 2026	45.20	45.80	43.68	44.14	43.39	-5.80%	68,925,057
Jun 5, 2026	47.08	47.44	46.14	46.86	46.07	-0.17%	46,782,300
Jun 4, 2026	46.50	47.32	45.92	46.94	46.15	0.43%	52,175,060
Jun 3, 2026	48.40	48.40	46.36	46.74	45.95	-4.57%	60,746,130
Jun 2, 2026	46.54	49.10	46.02	48.98	48.15	5.24%	86,192,080
Jun 1, 2026	46.16	47.80	45.80	46.54	45.75	2.20%	57,139,960
May 29, 2026	45.50	47.42	44.02	45.54	44.77	1.47%	92,263,040
May 28, 2026	44.46	46.24	43.80	44.88	44.12	-0.88%	65,618,840
May 27, 2026	45.96	46.70	45.04	45.28	44.52	-1.14%	30,128,950
May 26, 2026	45.80	46.48	43.90	45.80	45.03	0.35%	59,740,300
May 22, 2026	45.50	46.36	44.90	45.64	44.87	1.47%	32,412,200
May 21, 2026	47.90	47.98	44.70	44.98	44.22	-5.66%	70,060,700
May 20, 2026	48.24	48.58	47.18	47.68	46.88	-2.45%	40,483,410
May 19, 2026	48.50	49.54	48.00	48.88	48.05	0.41%	31,824,580
May 18, 2026	48.18	49.08	47.90	48.68	47.86	-1.34%	32,951,320
May 15, 2026	50.75	50.75	48.78	49.34	48.51	-2.97%	50,533,420
May 14, 2026	54.10	54.40	50.55	50.85	49.99	-1.45%	61,207,260
May 13, 2026	52.60	52.60	50.50	51.60	50.73	-1.90%	69,261,810
May 12, 2026	56.70	57.40	52.60	52.60	51.71	1.94%	151,743,700
May 11, 2026	52.95	53.05	50.20	51.60	50.73	-2.55%	116,359,400
May 8, 2026	48.00	53.70	47.82	52.95	52.06	9.40%	176,026,500
May 7, 2026	47.34	48.80	47.06	48.40	47.58	7.56%	120,676,200
May 6, 2026	44.18	45.46	43.00	45.00	44.24	1.86%	59,213,180