Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	48.01	48.49	45.05	45.12	45.12	-7.48%	136,132,001
Sep 25, 2025	45.48	54.00	45.46	48.77	48.77	7.40%	205,797,360
Sep 24, 2025	42.85	46.37	42.30	45.41	45.41	4.70%	136,252,210
Sep 23, 2025	42.66	44.20	41.81	43.37	43.37	1.69%	107,280,213
Sep 22, 2025	43.00	43.38	42.00	42.65	42.65	-1.84%	84,961,545
Sep 19, 2025	41.50	45.50	41.32	43.45	43.45	4.40%	139,932,901
Sep 18, 2025	41.13	43.38	41.05	41.62	41.62	0.99%	108,761,517
Sep 17, 2025	41.10	41.60	40.65	41.21	41.21	-0.79%	51,103,942
Sep 16, 2025	42.00	42.20	40.87	41.54	41.54	-0.79%	60,472,112
Sep 15, 2025	41.30	42.75	41.04	41.87	41.87	1.14%	75,941,860
Sep 12, 2025	42.00	42.76	41.39	41.40	41.40	-1.52%	76,790,319
Sep 11, 2025	40.65	42.75	39.50	42.04	42.04	3.29%	103,286,225
Sep 10, 2025	39.06	41.58	38.80	40.70	40.70	4.71%	101,390,682
Sep 9, 2025	40.59	40.59	38.80	38.87	38.87	-3.67%	66,825,965
Sep 8, 2025	40.79	41.10	39.68	40.35	40.35	-1.71%	84,856,488
Sep 5, 2025	42.65	42.80	38.58	41.05	41.05	-5.63%	150,678,449
Sep 4, 2025	42.02	45.20	41.31	43.50	43.50	2.91%	150,456,515
Sep 3, 2025	42.47	45.82	42.21	42.27	42.27	-2.76%	136,994,786
Sep 2, 2025	41.99	47.07	41.51	43.47	43.47	4.32%	183,736,153
Sep 1, 2025	42.25	42.74	41.30	41.67	41.67	-0.79%	81,125,357
Aug 29, 2025	41.11	43.30	40.79	42.00	42.00	1.69%	109,938,090
Aug 28, 2025	40.00	42.13	39.80	41.30	41.30	2.48%	105,549,422
Aug 27, 2025	43.12	43.57	40.28	40.30	40.30	-3.82%	138,205,663
Aug 26, 2025	42.99	43.10	41.66	41.90	41.90	-3.90%	101,685,618
Aug 25, 2025	44.41	45.19	42.80	43.60	43.60	-1.76%	168,300,743
Aug 22, 2025	37.50	44.38	37.47	44.38	44.38	20.01%	216,876,615
Aug 21, 2025	37.49	37.79	36.72	36.98	36.98	-0.70%	51,187,139
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