Kuaishou Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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