Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	44.70	45.08	43.35	44.40	44.40	-3.10%	71,303,120
Nov 4, 2025	46.03	46.77	45.06	45.82	45.82	-1.31%	64,829,210
Nov 3, 2025	46.80	47.99	45.65	46.43	46.43	0.78%	90,727,770
Oct 31, 2025	45.71	47.22	44.81	46.07	46.07	3.97%	111,407,200
Oct 30, 2025	44.70	46.64	43.70	44.31	44.31	-0.36%	99,958,940
Oct 29, 2025	42.93	44.91	42.70	44.47	44.47	2.56%	60,891,820
Oct 28, 2025	43.20	44.65	42.89	43.36	43.36	1.14%	65,385,870
Oct 27, 2025	42.00	43.16	41.78	42.87	42.87	3.88%	61,513,370
Oct 24, 2025	41.39	41.83	40.90	41.27	41.27	0.44%	39,748,660
Oct 23, 2025	41.24	41.49	39.90	41.09	41.09	-1.51%	43,113,910
Oct 22, 2025	41.14	42.64	41.07	41.72	41.72	0.29%	45,154,440
Oct 21, 2025	41.10	41.82	40.80	41.60	41.60	1.66%	36,495,340
Oct 20, 2025	41.44	41.78	40.50	40.92	40.92	0.86%	37,216,200
Oct 17, 2025	42.20	42.44	40.45	40.57	40.57	-3.86%	49,591,520
Oct 16, 2025	42.70	43.60	41.71	42.20	42.20	-1.79%	54,462,600
Oct 15, 2025	42.83	43.30	41.71	42.97	42.97	1.56%	48,335,320
Oct 14, 2025	45.19	46.41	42.03	42.31	42.31	-5.45%	80,850,840
Oct 13, 2025	43.88	45.96	43.87	44.75	44.75	-3.47%	77,483,380
Oct 10, 2025	48.60	49.33	45.88	46.36	46.36	-7.24%	106,684,900
Oct 9, 2025	49.00	51.00	48.27	49.98	49.98	2.86%	136,564,800
Sep 30, 2025	46.80	49.50	46.27	48.59	48.59	7.40%	129,627,200
Sep 29, 2025	45.13	46.10	44.10	45.24	45.24	0.27%	85,916,710
Sep 26, 2025	48.01	48.49	45.05	45.12	45.12	-7.48%	136,132,000
Sep 25, 2025	45.48	54.00	45.46	48.77	48.77	7.40%	205,781,100
Sep 24, 2025	42.85	46.37	42.30	45.41	45.41	4.70%	136,248,200
Sep 23, 2025	42.66	44.20	41.81	43.37	43.37	1.69%	107,279,300
Sep 22, 2025	43.00	43.38	42.00	42.65	42.65	-1.84%	84,946,740
Sep 19, 2025	41.50	45.50	41.32	43.45	43.45	4.40%	139,928,000
Sep 18, 2025	41.13	43.38	41.05	41.62	41.62	0.99%	108,759,000