Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	52.16	53.60	50.26	50.31	-	-6.17%	63,522,366
Mar 20, 2026	53.55	56.13	53.20	53.62	53.62	-2.30%	106,140,500
Mar 19, 2026	48.71	56.66	48.37	54.88	54.88	9.45%	141,110,300
Mar 18, 2026	49.45	50.35	48.66	50.14	50.14	3.17%	40,139,660
Mar 17, 2026	50.67	51.16	48.55	48.60	48.60	-3.88%	40,292,920
Mar 16, 2026	50.00	50.84	49.28	50.56	50.56	0.10%	36,737,680
Mar 13, 2026	53.00	53.33	50.00	50.51	50.51	-4.79%	57,239,600
Mar 12, 2026	53.50	54.47	52.66	53.05	53.05	-1.47%	44,210,904
Mar 11, 2026	55.40	55.80	53.81	53.84	53.84	-4.10%	66,137,804
Mar 10, 2026	55.97	57.77	54.00	56.14	56.14	2.04%	91,083,716
Mar 9, 2026	52.39	55.75	52.04	55.02	55.02	3.40%	77,540,370
Mar 6, 2026	52.01	53.25	51.97	53.21	53.21	1.01%	42,009,520
Mar 5, 2026	54.08	54.55	52.10	52.68	52.68	0.90%	49,895,270
Mar 4, 2026	51.10	53.57	51.01	52.21	52.21	-0.17%	52,737,870
Mar 3, 2026	57.11	57.62	52.08	52.30	52.30	-9.97%	106,784,100
Mar 2, 2026	60.11	61.49	57.06	58.09	58.09	-4.93%	103,150,039
Feb 27, 2026	57.60	62.39	57.28	61.10	61.10	7.08%	131,900,000
Feb 26, 2026	58.02	58.42	56.20	57.06	57.06	-2.63%	75,559,076
Feb 25, 2026	62.00	62.30	57.83	58.60	58.60	-6.98%	131,667,814
Feb 24, 2026	61.40	64.89	58.66	63.00	63.00	4.32%	142,266,900
Feb 13, 2026	61.00	62.92	59.98	60.39	60.39	-4.16%	110,463,200
Feb 12, 2026	56.46	65.93	55.50	63.01	63.01	11.42%	172,789,683
Feb 11, 2026	59.77	60.50	56.51	56.55	56.55	-5.40%	97,162,220
Feb 10, 2026	58.72	62.20	56.12	59.78	59.78	0.81%	158,253,188
Feb 9, 2026	59.00	60.89	56.61	59.30	59.30	8.21%	118,071,235
Feb 6, 2026	57.51	58.49	52.85	54.80	54.80	-7.53%	121,847,759
Feb 5, 2026	56.57	61.67	56.57	59.26	59.26	0.65%	129,475,627
Feb 4, 2026	60.01	64.15	58.05	58.88	58.88	5.39%	163,978,400
Feb 3, 2026	53.88	55.90	53.40	55.87	55.87	6.02%	86,377,020
Feb 2, 2026	53.88	56.50	52.70	52.70	52.70	-5.56%	84,765,540
Jan 30, 2026	55.80	56.90	54.66	55.80	55.80	-1.43%	95,639,270
Jan 29, 2026	52.98	60.16	52.81	56.61	56.61	6.05%	169,474,200
Jan 28, 2026	54.41	56.20	53.35	53.38	53.38	-1.75%	100,401,100
Jan 27, 2026	54.77	55.33	52.71	54.33	54.33	0.39%	85,122,346
Jan 26, 2026	58.01	58.01	53.10	54.12	54.12	-2.91%	103,406,084
Jan 23, 2026	53.88	56.84	53.40	55.74	55.74	4.28%	113,092,800
Jan 22, 2026	52.96	54.54	52.50	53.45	53.45	1.64%	67,890,720
Jan 21, 2026	52.89	54.30	52.30	52.59	52.59	-1.24%	66,969,710
Jan 20, 2026	55.00	55.50	52.44	53.25	53.25	-1.93%	76,905,840
Jan 19, 2026	55.72	56.43	54.05	54.30	54.30	-2.62%	90,578,890
Jan 16, 2026	58.14	61.55	55.59	55.76	55.76	-10.51%	170,488,800
Jan 15, 2026	61.52	64.93	60.60	62.31	62.31	-0.46%	147,994,300
Jan 14, 2026	62.52	67.60	61.57	62.60	62.60	-0.21%	220,662,800
Jan 13, 2026	70.00	72.09	62.32	62.73	62.73	-3.22%	280,958,485
Jan 12, 2026	58.00	64.82	57.15	64.82	64.82	19.99%	198,460,279
Jan 9, 2026	44.76	54.02	44.76	54.02	54.02	19.99%	205,324,800
Jan 8, 2026	44.46	45.95	43.78	45.02	45.02	1.53%	74,375,130
Jan 7, 2026	44.62	45.88	44.01	44.34	44.34	-1.23%	90,477,700
Jan 6, 2026	43.44	45.33	43.13	44.89	44.89	2.56%	94,973,904
Jan 5, 2026	42.05	44.38	41.73	43.77	43.77	4.96%	94,550,105