Kuaishou Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	40.80	40.82	40.00	40.06	40.06	-1.86%	46,867,790
Aug 13, 2026	41.40	41.52	40.66	40.82	40.82	-1.73%	37,601,310
Aug 12, 2026	42.46	42.46	41.38	41.54	41.54	-2.58%	47,119,670
Aug 11, 2026	44.40	44.42	42.38	42.64	42.64	-3.79%	44,645,983
Aug 10, 2026	44.52	44.94	43.80	44.32	44.32	0.32%	21,862,680
Aug 7, 2026	44.20	45.00	43.72	44.18	44.18	-0.14%	23,414,350
Aug 6, 2026	44.98	45.52	44.04	44.24	44.24	-2.73%	32,397,690
Aug 5, 2026	45.56	46.28	44.90	45.48	45.48	-0.09%	33,205,900
Aug 4, 2026	45.14	45.88	44.00	45.52	45.52	1.11%	40,959,210
Aug 3, 2026	44.18	45.58	43.64	45.02	45.02	3.02%	42,666,990
Jul 31, 2026	43.00	44.44	42.54	43.70	43.70	1.77%	45,160,290
Jul 30, 2026	43.20	44.20	42.68	42.94	42.94	0.33%	37,884,770
Jul 29, 2026	42.66	43.26	42.12	42.80	42.80	1.09%	43,220,240
Jul 28, 2026	42.84	43.12	41.50	42.34	42.34	-0.75%	26,226,400
Jul 27, 2026	42.18	43.44	41.86	42.66	42.66	1.33%	27,500,600
Jul 24, 2026	42.00	42.14	41.36	42.10	42.10	-2.27%	28,934,610
Jul 23, 2026	42.62	43.34	42.08	43.08	43.08	0.89%	26,618,710
Jul 22, 2026	44.60	44.60	42.10	42.70	42.70	-5.32%	68,534,110
Jul 21, 2026	44.80	45.88	44.66	45.10	45.10	-0.35%	29,856,510
Jul 20, 2026	44.44	45.64	44.34	45.26	45.26	4.57%	43,582,340
Jul 17, 2026	47.18	47.40	43.06	43.28	43.28	-7.76%	83,630,630
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