Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	35.50	42.55	35.50	41.99	41.99	13.55%	125,697,439
Aug 21, 2025	37.49	37.79	36.72	36.98	36.98	-0.70%	51,183,739
Aug 20, 2025	36.89	37.37	36.25	37.24	37.24	1.03%	44,144,318
Aug 19, 2025	37.00	37.60	36.74	36.86	36.86	-0.75%	47,812,590
Aug 18, 2025	35.84	37.89	35.68	37.14	37.14	3.34%	85,080,868
Aug 15, 2025	35.50	36.22	35.06	35.94	35.94	1.47%	43,245,460
Aug 14, 2025	36.30	36.49	35.34	35.42	35.42	-2.48%	45,249,860
Aug 13, 2025	36.20	36.65	35.80	36.32	36.32	0.06%	59,622,544
Aug 12, 2025	34.89	36.84	34.79	36.30	36.30	3.74%	102,596,900
Aug 11, 2025	33.50	35.48	33.46	34.99	34.99	4.64%	56,439,053
Aug 8, 2025	34.66	34.66	33.43	33.44	33.44	-4.21%	55,935,049
Aug 7, 2025	35.45	35.60	34.65	34.91	34.91	-1.30%	38,678,535
Aug 6, 2025	35.38	35.76	35.05	35.37	35.37	0.51%	36,175,591
Aug 5, 2025	35.70	35.91	34.91	35.19	35.19	-1.54%	46,818,980
Aug 4, 2025	35.53	35.86	34.84	35.74	35.74	-0.94%	54,834,870
Aug 1, 2025	36.19	36.59	34.63	36.08	36.08	0.50%	86,757,476
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