Kuaishou Technology (SGX:HKUD)
Singapore · Delayed Price · Currency is SGD 1.090
0.00 (0.00%)
At close: Aug 28, 2026
SGX:HKUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 106,200 |
| Aug 27, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 100,100 |
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 346,400 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 117,200 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | 87,300 |
| Aug 21, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 168,700 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.08 | 1.09 | 1.09 | -11.38% | 181,100 |
| Aug 19, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -4.65% | 258,500 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 308,500 |
| Aug 17, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 221,300 |
| Aug 14, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 209,900 |
| Aug 13, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -2.19% | 600,500 |
| Aug 12, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -2.14% | 955,500 |
| Aug 11, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -3.45% | 165,700 |
| Aug 7, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 318,000 |
| Aug 6, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -2.01% | 182,200 |
| Aug 5, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | - | 754,200 |
| Aug 4, 2026 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 902,800 |
| Aug 3, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 2.10% | 174,400 |
| Jul 31, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 811,700 |
| Jul 30, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | - | 1,134,900 |
| Jul 29, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 759,500 |
| Jul 28, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 474,400 |
| Jul 27, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 2.17% | 415,600 |
| Jul 24, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -2.82% | 1,607,500 |
| Jul 23, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 623,800 |
| Jul 22, 2026 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -5.41% | 1,194,500 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 1,310,200 |
| 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 |