Kuaishou Technology (SGX:HKUD)
Singapore · Delayed Price · Currency is SGD 0.9100
+0.0400 (4.60%)
At close: Oct 23, 2026
SGX:HKUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 4.60% | 239,400 |
| Oct 22, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -5.43% | 78,900 |
| Oct 21, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.60% | 126,400 |
| Oct 20, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -2.60% | 102,700 |
| Oct 16, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | 2.67% | 438,800 |
| Oct 15, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -3.11% | 56,500 |
| Oct 14, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 1.58% | 266,600 |
| Oct 13, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.52% | 342,400 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.55% | 451,400 |
| Oct 9, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 4.81% | 798,000 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.11% | 280,400 |
| Oct 7, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -2.53% | 132,000 |
| Oct 6, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.59% | 397,300 |
| Oct 5, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.52% | 133,500 |
| Oct 2, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -4.00% | 114,200 |
| Oct 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 100 |
| Sep 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | 42,300 |
| Sep 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 128,300 |
| Sep 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 121,100 |
| Sep 25, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -1.51% | 62,500 |
| Sep 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 52,500 |
| Sep 23, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -2.45% | 64,400 |
| Sep 22, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 2.00% | 42,900 |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 44,100 |
| 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 |