Kuaishou Technology (SGX:HKUD)
Singapore · Delayed Price · Currency is SGD 0.9950
+0.0250 (2.58%)
At close: Sep 18, 2026
SGX:HKUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.58% | 106,900 |
| Sep 17, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 750,500 |
| Sep 16, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 513,700 |
| Sep 15, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.52% | 58,500 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.48% | 276,400 |
| Sep 11, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 8,200 |
| Sep 9, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -3.74% | 98,800 |
| Sep 8, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 95,400 |
| Sep 7, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 137,900 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 2.83% | 558,100 |
| Sep 3, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 116,000 |
| Sep 2, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -5.22% | 38,000 |
| Sep 1, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 5.50% | 341,200 |
| Aug 31, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | - | 200,900 |
| 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 |