Kuaishou Technology (SGX:HKUD)
Singapore · Delayed Price · Currency is SGD 1.480
-0.010 (-0.67%)
Last updated: Jul 21, 2026, 2:22 PM SGT
SGX:HKUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 4.20% | 1,506,600 |
| Jul 17, 2026 | 1.54 | 1.54 | 1.42 | 1.43 | 1.43 | -7.74% | 1,220,500 |
| Jul 16, 2026 | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | 5.44% | 1,420,400 |
| Jul 15, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | - | 873,600 |
| Jul 14, 2026 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 2.08% | 1,089,400 |
| Jul 13, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | 1.41% | 892,100 |
| Jul 10, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | 1.43% | 309,100 |
| Jul 9, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -3.45% | 533,500 |
| Jul 8, 2026 | 1.33 | 1.46 | 1.33 | 1.45 | 1.45 | 9.02% | 590,100 |
| Jul 7, 2026 | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -12.50% | 238,500 |
| Jul 6, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 7.80% | 264,800 |
| Jul 3, 2026 | 1.48 | 1.50 | 1.38 | 1.41 | 1.41 | - | 744,100 |
| Jul 2, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | 2.92% | 870,200 |
| Jun 30, 2026 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | - | 427,900 |
| Jun 29, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.19% | 92,400 |
| Jun 26, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.33 | -3.57% | 741,000 |
| Jun 25, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.38 | -1.41% | 511,400 |
| Jun 24, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.40 | -0.70% | 894,500 |
| Jun 23, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.41 | -5.92% | 503,300 |
| Jun 22, 2026 | 1.51 | 1.55 | 1.50 | 1.52 | 1.49 | -2.56% | 2,134,200 |
| Jun 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 0.65% | 200 |
| Jun 18, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.52 | -0.64% | 787,700 |
| Jun 17, 2026 | 1.47 | 1.58 | 1.47 | 1.56 | 1.53 | 7.59% | 1,039,700 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.43 | -4.61% | 1,927,500 |
| Jun 15, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.49 | 1.33% | 355,400 |
| Jun 12, 2026 | 1.51 | 1.54 | 1.50 | 1.50 | 1.48 | - | 527,300 |
| Jun 11, 2026 | 1.56 | 1.57 | 1.48 | 1.50 | 1.48 | -1.32% | 1,384,300 |
| Jun 10, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.49 | 3.40% | 83,600 |
| Jun 9, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.45 | 1.38% | 415,600 |
| Jun 8, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.43 | -5.23% | 177,100 |
| Jun 5, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.50 | -0.65% | 207,100 |
| Jun 4, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.51 | 0.65% | 476,900 |
| Jun 3, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.50 | -4.97% | 330,300 |
| Jun 2, 2026 | 1.52 | 1.61 | 1.52 | 1.61 | 1.58 | 7.33% | 363,400 |
| May 29, 2026 | 1.48 | 1.54 | 1.45 | 1.50 | 1.48 | 2.74% | 803,000 |
| May 28, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.44 | -2.67% | 511,100 |
| May 26, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.48 | 3.45% | 173,500 |
| May 25, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.43 | -2.68% | 14,500 |
| May 22, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.47 | 0.68% | 462,200 |
| May 21, 2026 | 1.53 | 1.54 | 1.47 | 1.48 | 1.46 | -4.52% | 827,600 |
| May 20, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.52 | -3.12% | 248,800 |
| May 19, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.57 | 0.63% | 253,100 |
| May 18, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.56 | -1.24% | 337,900 |
| May 15, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.58 | -3.01% | 1,466,200 |
| May 14, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.63 | -1.19% | 861,500 |
| May 13, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.65 | -1.75% | 930,400 |
| May 12, 2026 | 1.70 | 1.83 | 1.70 | 1.71 | 1.68 | 1.79% | 814,700 |
| May 11, 2026 | 1.72 | 1.72 | 1.64 | 1.68 | 1.65 | -2.33% | 722,600 |
| May 8, 2026 | 1.58 | 1.72 | 1.58 | 1.72 | 1.69 | 9.55% | 272,300 |
| May 7, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.54 | 6.80% | 644,900 |