Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	44.76	61.55	44.76	55.76	-	-10.51%	170,488,839
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
Dec 31, 2025	40.03	42.68	40.03	41.70	41.70	3.78%	81,164,003
Dec 30, 2025	40.65	41.00	40.09	40.18	40.18	1.29%	49,546,110
Dec 29, 2025	39.50	40.12	39.43	39.67	39.67	-0.05%	30,963,674
Dec 26, 2025	39.65	40.33	39.44	39.69	39.69	-0.25%	34,433,320
Dec 25, 2025	39.65	40.00	39.31	39.79	39.79	0.05%	27,817,380
Dec 24, 2025	39.75	39.98	39.50	39.77	39.77	-	25,778,871
Dec 23, 2025	40.02	40.32	39.60	39.77	39.77	-0.62%	28,741,789
Dec 22, 2025	39.99	40.46	39.86	40.02	40.02	0.08%	25,386,340
Dec 19, 2025	40.20	40.68	39.80	39.99	39.99	0.10%	23,333,840
Dec 18, 2025	39.70	40.59	39.54	39.95	39.95	-0.37%	30,924,310
Dec 17, 2025	38.34	40.68	38.26	40.10	40.10	5.86%	59,329,120
Dec 16, 2025	39.03	39.19	37.78	37.88	37.88	-3.44%	37,102,220
Dec 15, 2025	40.01	40.15	39.22	39.23	39.23	-3.52%	31,800,090
Dec 12, 2025	39.86	40.98	39.51	40.66	40.66	2.11%	39,142,850
Dec 11, 2025	40.90	40.99	39.80	39.82	39.82	-2.83%	35,127,370
Dec 10, 2025	40.60	41.19	40.08	40.98	40.98	-	32,356,512
Dec 9, 2025	40.87	41.49	40.65	40.98	40.98	-0.29%	36,793,030
Dec 8, 2025	41.00	41.41	40.84	41.10	41.10	-	41,459,617
Dec 5, 2025	40.10	41.22	39.32	41.10	41.10	3.03%	46,424,910
Dec 4, 2025	40.40	40.72	39.80	39.89	39.89	-1.02%	34,557,270
Dec 3, 2025	41.77	41.89	40.21	40.30	40.30	-3.80%	44,466,301
Dec 2, 2025	43.31	43.50	41.68	41.89	41.89	-3.75%	50,846,906
Dec 1, 2025	43.27	43.76	42.69	43.52	43.52	0.05%	44,040,480
Nov 28, 2025	43.63	44.50	43.14	43.50	43.50	-0.80%	48,586,050
Nov 27, 2025	44.60	45.58	43.80	43.85	43.85	-2.90%	63,394,210
Nov 26, 2025	45.52	46.06	44.80	45.16	45.16	-1.16%	89,377,710
Nov 25, 2025	43.50	46.80	43.21	45.69	45.69	5.86%	143,332,264
Nov 24, 2025	40.85	44.50	39.70	43.16	43.16	6.78%	96,443,553
Nov 21, 2025	39.99	41.62	39.50	40.42	40.42	-0.35%	61,841,320
Nov 20, 2025	41.78	41.78	40.50	40.56	40.56	-1.77%	35,109,430
Nov 19, 2025	42.41	42.50	41.01	41.29	41.29	-2.48%	53,497,520
Nov 18, 2025	40.60	43.30	40.32	42.34	42.34	3.98%	86,610,280
Nov 17, 2025	39.17	41.42	39.17	40.72	40.72	4.01%	54,169,060
Nov 14, 2025	40.10	40.23	39.10	39.15	39.15	-3.64%	40,264,770
Nov 13, 2025	40.20	41.08	40.01	40.63	40.63	0.79%	37,798,100
Nov 12, 2025	41.10	41.40	39.78	40.31	40.31	-2.87%	48,121,360
Nov 11, 2025	43.10	43.15	41.48	41.50	41.50	-4.22%	59,656,700
Nov 10, 2025	43.39	44.14	43.12	43.33	43.33	1.00%	49,815,550
Nov 7, 2025	43.55	43.70	42.72	42.90	42.90	-2.37%	45,417,530
Nov 6, 2025	44.38	44.51	43.45	43.94	43.94	-1.04%	49,454,780