Kuaishou Technology (LON:0A74)
London · Delayed Price · Currency is GBP · Price in HKD 83.86
0.00 (0.00%)
At close: Sep 30, 2025
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 73.75 | 74.60 | 73.75 | 74.60 | 74.12 | -4.13% | 9,726 |
| Jul 23, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.31 | 10.18% | 10,000 |
| Jul 18, 2025 | 69.75 | 70.70 | 69.75 | 70.62 | 70.17 | 3.74% | 85,451 |
| Jul 15, 2025 | 67.35 | 68.15 | 66.20 | 68.08 | 67.64 | 7.97% | 18,830 |
| Jul 11, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 62.64 | 5.08% | 6,600 |
| Jun 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.61 | 13.22% | 6,600 |
| May 7, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.65 | 4.74% | 5,000 |
| Apr 28, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.27 | 0.40% | 4,400 |
| Apr 24, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.07 | 4.34% | 6,000 |
| Apr 10, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.99 | 3.76% | 10,500 |
| Apr 9, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.25 | -29.10% | 4,000 |