Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.19	36.59	34.63	36.08	36.08	0.50%	86,743,976
Jul 31, 2025	35.50	36.80	35.01	35.90	35.90	3.01%	102,728,227
Jul 30, 2025	35.03	35.80	34.36	34.85	34.85	-0.29%	50,321,554
Jul 29, 2025	34.85	35.53	34.55	34.95	34.95	-0.29%	32,189,192
Jul 28, 2025	35.69	35.70	34.74	35.05	35.05	-2.01%	41,728,588
Jul 25, 2025	35.49	35.96	35.27	35.77	35.77	2.43%	62,654,995
Jul 24, 2025	34.30	35.08	34.19	34.92	34.92	2.52%	37,873,804
Jul 23, 2025	34.08	34.47	33.93	34.06	34.06	-0.64%	27,444,982
Jul 22, 2025	34.69	34.89	34.05	34.28	34.28	-1.35%	31,667,488
Jul 21, 2025	34.91	35.35	34.39	34.75	34.75	-0.54%	36,412,399
Jul 18, 2025	35.31	35.81	34.85	34.94	34.94	-1.69%	58,241,186
Jul 17, 2025	34.09	35.98	33.65	35.54	35.54	4.07%	77,528,469
Jul 16, 2025	34.33	35.41	34.03	34.15	34.15	-1.19%	64,314,358
Jul 15, 2025	33.25	34.77	33.09	34.56	34.56	4.10%	77,366,742
Jul 14, 2025	33.70	33.70	33.00	33.20	33.20	-1.54%	25,954,836
Jul 11, 2025	33.53	34.07	32.97	33.72	33.72	0.33%	32,975,883
Jul 10, 2025	33.52	33.95	33.33	33.61	33.61	-0.27%	28,214,967
Jul 9, 2025	32.96	34.38	32.91	33.70	33.70	2.03%	52,214,707
Jul 8, 2025	32.46	33.23	32.31	33.03	33.03	1.85%	25,264,508
Jul 7, 2025	32.71	33.11	32.39	32.43	32.43	-1.76%	21,102,441
Jul 4, 2025	32.95	33.68	32.62	33.01	33.01	0.40%	32,684,733
Jul 3, 2025	32.71	33.12	32.51	32.88	32.88	0.52%	16,249,600
Jul 2, 2025	32.91	33.13	32.48	32.71	32.71	-1.36%	20,078,200
Jul 1, 2025	33.60	33.68	32.99	33.16	33.16	-1.40%	24,178,393
Jun 30, 2025	32.83	34.16	32.80	33.63	33.63	2.25%	35,578,211
Jun 27, 2025	33.19	33.69	32.86	32.89	32.89	-0.90%	26,452,758
Jun 26, 2025	33.40	33.88	33.01	33.19	33.19	-0.60%	32,295,487
Jun 25, 2025	32.78	33.42	32.49	33.39	33.39	1.64%	35,551,235
Jun 24, 2025	32.23	33.15	32.23	32.85	32.85	2.08%	28,098,015
Jun 23, 2025	31.01	32.23	31.01	32.18	32.18	1.64%	22,208,955
Jun 20, 2025	32.79	32.82	31.61	31.66	31.66	-2.49%	25,456,190
Jun 19, 2025	32.88	33.48	32.29	32.47	32.47	-1.46%	30,855,877
Jun 18, 2025	33.19	33.38	32.68	32.95	32.95	-1.67%	22,547,132
Jun 17, 2025	33.70	34.08	33.13	33.51	33.51	0.18%	34,165,040
Jun 16, 2025	32.08	33.74	32.00	33.45	33.45	2.73%	44,177,392
Jun 13, 2025	33.57	33.58	32.00	32.56	32.56	-3.73%	57,168,913
Jun 12, 2025	33.50	34.53	33.47	33.82	33.82	-0.27%	37,826,371
Jun 11, 2025	33.73	34.19	33.57	33.91	33.91	0.38%	30,884,737
Jun 10, 2025	34.60	34.60	33.19	33.78	33.78	-2.48%	43,427,911
Jun 9, 2025	33.81	34.96	33.81	34.64	34.64	1.94%	35,145,076
Jun 6, 2025	34.20	34.48	33.69	33.98	33.98	-1.45%	31,052,479
Jun 5, 2025	34.00	34.66	33.57	34.48	34.48	1.32%	43,186,318
Jun 4, 2025	33.38	35.12	33.38	34.03	34.03	1.58%	48,317,859
Jun 3, 2025	32.97	34.25	32.85	33.50	33.50	0.24%	41,155,974
May 30, 2025	34.41	34.82	33.33	33.42	33.42	-4.51%	53,856,930
May 29, 2025	34.40	35.86	34.40	35.00	35.00	0.69%	63,507,406
May 28, 2025	36.33	36.41	34.55	34.76	34.76	-5.88%	78,062,234
May 27, 2025	37.47	37.75	36.56	36.93	36.93	-1.39%	82,869,635
May 26, 2025	37.88	39.50	37.41	37.45	37.45	2.41%	129,487,110
May 23, 2025	38.31	38.77	36.41	36.57	36.57	-2.30%	139,754,670