Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	43.55	43.70	42.72	42.90	42.90	-2.37%	45,417,538
Nov 6, 2025	44.38	44.51	43.45	43.94	43.94	-1.04%	49,455,680
Nov 5, 2025	44.70	45.08	43.35	44.40	44.40	-3.10%	71,307,326
Nov 4, 2025	46.03	46.77	45.06	45.82	45.82	-1.31%	64,846,218
Nov 3, 2025	46.80	47.99	45.65	46.43	46.43	0.78%	90,732,276
Oct 31, 2025	45.71	47.22	44.81	46.07	46.07	3.97%	112,384,862
Oct 30, 2025	44.70	46.64	43.70	44.31	44.31	-0.36%	99,964,015
Oct 29, 2025	42.93	44.91	42.70	44.47	44.47	2.56%	60,896,320
Oct 28, 2025	43.20	44.65	42.89	43.36	43.36	1.14%	65,387,071
Oct 27, 2025	42.00	43.16	41.78	42.87	42.87	3.88%	61,524,977
Oct 24, 2025	41.39	41.83	40.90	41.27	41.27	0.44%	39,754,263
Oct 23, 2025	41.24	41.49	39.90	41.09	41.09	-1.51%	43,117,919
Oct 22, 2025	41.14	42.64	41.07	41.72	41.72	0.29%	45,155,146
Oct 21, 2025	41.10	41.82	40.80	41.60	41.60	1.66%	36,497,145
Oct 20, 2025	41.44	41.78	40.50	40.92	40.92	0.86%	37,218,406
Oct 17, 2025	42.20	42.44	40.45	40.57	40.57	-3.86%	49,595,727
Oct 16, 2025	42.70	43.60	41.71	42.20	42.20	-1.79%	55,036,598
Oct 15, 2025	42.83	43.30	41.71	42.97	42.97	1.56%	48,340,720
Oct 14, 2025	45.19	46.41	42.03	42.31	42.31	-5.45%	80,858,243
Oct 13, 2025	43.88	45.96	43.87	44.75	44.75	-3.47%	77,484,384
Oct 10, 2025	48.60	49.33	45.88	46.36	46.36	-7.24%	106,690,120
Oct 9, 2025	49.00	51.00	48.27	49.98	49.98	2.86%	136,567,740
Sep 30, 2025	46.80	49.50	46.27	48.59	48.59	7.40%	131,424,666
Sep 29, 2025	45.13	46.10	44.10	45.24	45.24	0.27%	85,923,211
Sep 26, 2025	48.01	48.49	45.05	45.12	45.12	-7.48%	136,148,001
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