Kuaishou Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.75	50.75	48.78	49.34	49.34	-2.97%	50,533,925
May 14, 2026	54.10	54.40	50.55	50.85	50.85	-1.45%	61,208,264
May 13, 2026	52.60	52.60	50.50	51.60	51.60	-1.90%	69,262,613
May 12, 2026	56.70	57.40	52.60	52.60	52.60	1.94%	151,762,964
May 11, 2026	52.95	53.05	50.20	51.60	51.60	-2.55%	116,397,567
May 8, 2026	48.00	53.70	47.82	52.95	52.95	9.40%	176,026,626
May 7, 2026	47.34	48.80	47.06	48.40	48.40	7.56%	120,676,304
May 6, 2026	44.18	45.46	43.00	45.00	45.00	1.86%	59,215,188
May 5, 2026	44.00	44.32	43.32	44.18	44.18	-0.63%	14,373,316
May 4, 2026	43.70	45.12	43.68	44.46	44.46	3.64%	30,484,625
Apr 30, 2026	42.68	43.22	42.48	42.90	42.90	-1.42%	25,714,698
Apr 29, 2026	43.04	43.70	42.32	43.52	43.52	2.93%	37,780,263
Apr 28, 2026	43.56	43.56	41.92	42.28	42.28	-3.12%	43,762,993
Apr 27, 2026	43.70	44.26	43.32	43.64	43.64	-0.14%	40,606,665
Apr 24, 2026	43.62	43.88	42.94	43.70	43.70	-1.00%	37,674,070
Apr 23, 2026	45.22	45.24	44.02	44.14	44.14	-2.65%	44,784,113
Apr 22, 2026	46.00	46.00	44.84	45.34	45.34	-2.24%	37,881,878
Apr 21, 2026	46.98	46.98	46.06	46.38	46.38	-1.28%	23,870,543
Apr 20, 2026	46.66	47.44	46.08	46.98	46.98	1.12%	35,725,043
Apr 17, 2026	46.84	47.18	46.08	46.46	46.46	-1.27%	27,413,085
Apr 16, 2026	46.20	47.06	46.16	47.06	47.06	3.07%	42,307,825
Apr 15, 2026	45.50	46.88	45.44	45.66	45.66	2.28%	45,760,738
Apr 14, 2026	45.10	45.44	44.22	44.64	44.64	0.22%	27,851,234
Apr 13, 2026	45.00	45.14	44.24	44.54	44.54	-1.33%	24,317,141
Apr 10, 2026	45.02	46.34	45.02	45.14	45.14	0.27%	45,499,769
Apr 9, 2026	45.52	45.80	44.80	45.02	45.02	-3.60%	63,323,257
Apr 8, 2026	46.20	48.16	45.68	46.70	46.70	4.01%	106,729,334
Apr 2, 2026	45.80	46.06	44.60	44.90	44.90	-2.81%	33,975,607
Apr 1, 2026	46.80	46.98	45.88	46.20	46.20	2.39%	42,990,782
Mar 31, 2026	45.46	46.12	44.60	45.12	45.12	0.22%	35,425,207
Mar 30, 2026	45.00	45.28	44.20	45.02	45.02	-2.30%	50,219,454
Mar 27, 2026	45.00	46.60	44.80	46.08	46.08	1.05%	61,294,884
Mar 26, 2026	47.90	48.90	45.14	45.60	45.60	-14.04%	197,726,011
Mar 25, 2026	53.75	54.35	52.05	53.05	53.05	0.47%	43,780,412
Mar 24, 2026	53.00	53.20	51.45	52.80	52.80	2.13%	38,682,619
Mar 23, 2026	52.30	53.10	51.00	51.70	51.70	-3.90%	50,566,711
Mar 20, 2026	55.25	55.35	53.20	53.80	53.80	-2.80%	47,849,082
Mar 19, 2026	57.00	57.20	55.05	55.35	55.35	-6.19%	66,666,328
Mar 18, 2026	60.00	60.20	58.55	59.00	59.00	-1.42%	30,042,711
Mar 17, 2026	60.40	61.80	59.60	59.85	59.85	-0.25%	25,172,006
Mar 16, 2026	58.90	60.40	58.25	60.00	60.00	1.44%	25,723,198
Mar 13, 2026	59.55	60.45	58.95	59.15	59.15	-1.74%	21,758,887
Mar 12, 2026	60.00	60.90	59.20	60.20	60.20	-1.07%	18,846,173
Mar 11, 2026	62.20	62.50	60.75	60.85	60.85	-0.90%	22,915,593
Mar 10, 2026	62.30	62.65	60.60	61.40	61.40	1.40%	33,704,232
Mar 9, 2026	58.05	60.80	58.00	60.55	60.55	-1.46%	34,989,096
Mar 6, 2026	59.30	61.70	59.20	61.45	61.45	3.10%	35,578,952
Mar 5, 2026	60.85	61.55	59.20	59.60	59.60	0.08%	28,428,381
Mar 4, 2026	59.45	60.25	57.90	59.55	59.55	-1.16%	40,670,255
Mar 3, 2026	61.25	61.80	59.90	60.25	60.25	-0.82%	34,870,791