Kuaishou Technology (LON:0A74)
London · Delayed Price · Currency is GBP · Price in HKD 82.95
+1.00 (1.22%)
At close: Jan 29, 2026
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 82.60 | 82.95 | 82.60 | 82.95 | 82.95 | 1.22% | 16,362 |
| Jan 28, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 4.26% | 2,000 |
| Jan 26, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 2.88% | 3,000 |
| Jan 21, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - | 391,600 |
| Jan 20, 2026 | 76.05 | 76.40 | 76.05 | 76.40 | 76.40 | -2.38% | 395,900 |
| Jan 16, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -1.49% | 9,000 |
| Jan 14, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 8.84% | 382,500 |
| Jan 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.82% | 3,400 |
| Jan 5, 2026 | 74.00 | 74.00 | 73.60 | 73.60 | 73.60 | 15.27% | 5,602 |
| Jan 2, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -1.17% | 600 |
| Dec 23, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -3.75% | 11,350 |
| Dec 22, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 2.72% | 11,420 |
| Dec 18, 2025 | 65.20 | 65.35 | 65.20 | 65.35 | 65.35 | 1.38% | 6,079 |
| Dec 16, 2025 | 64.35 | 64.46 | 64.35 | 64.46 | 64.46 | -2.94% | 13,750 |
| Dec 15, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -2.24% | 11,230 |
| Dec 12, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.19% | 11,350 |
| Dec 11, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 1.94% | 11,280 |
| Dec 10, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -1.65% | 11,360 |
| Dec 9, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -2.02% | 11,100 |
| Dec 8, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 2.47% | 10,940 |
| Dec 5, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -0.97% | 11,220 |
| Dec 1, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.55% | 5,000 |
| Nov 28, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 6.09% | 300 |
| Nov 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -8.21% | 1,200 |
| Nov 10, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -3.79% | 5,000 |
| Nov 6, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.23% | 6,000 |
| Nov 4, 2025 | 71.65 | 72.30 | 71.45 | 72.30 | 72.30 | -3.04% | 18,278 |
| Oct 30, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -0.40% | 5,000 |
| Oct 24, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 1.62% | 10,000 |
| Oct 22, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | -3.07% | 7,700 |
| Oct 16, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -11.27% | 1,000 |
| Oct 8, 2025 | 84.40 | 85.75 | 84.40 | 85.65 | 85.65 | -2.33% | 14,366 |
| Oct 6, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 4.58% | 1,000 |
| Sep 30, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 6.42% | 400,000 |
| Sep 29, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 4.23% | 600 |
| Sep 26, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - | 2,400 |
| Sep 25, 2025 | 76.05 | 76.05 | 75.60 | 75.60 | 75.60 | -3.32% | 2,130 |
| Sep 17, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 3.51% | 2,837 |
| Sep 16, 2025 | 75.80 | 75.80 | 75.55 | 75.55 | 75.55 | 2.58% | 3,732 |
| Sep 10, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 3.22% | 5,600 |
| Aug 12, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 70.89 | -7.34% | 13,100 |
| Aug 4, 2025 | 75.95 | 77.00 | 75.95 | 77.00 | 76.50 | 3.22% | 9,750 |