Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	36.80	38.69	36.00	36.00	36.00	-2.25%	64,395,390
Jul 29, 2026	37.86	38.31	35.29	36.83	36.83	-2.07%	65,476,447
Jul 28, 2026	37.39	38.97	37.30	37.61	37.61	-1.47%	50,666,050
Jul 27, 2026	36.69	38.26	36.20	38.17	38.17	4.06%	48,355,334
Jul 24, 2026	38.15	38.64	36.68	36.68	36.68	-6.71%	59,868,601
Jul 23, 2026	40.50	40.80	38.93	39.32	39.32	-4.52%	67,236,791
Jul 22, 2026	42.79	43.78	40.90	41.18	41.18	-5.29%	80,921,703
Jul 21, 2026	42.20	43.88	39.70	43.48	43.48	1.30%	88,509,272
Jul 20, 2026	41.99	43.56	40.83	42.92	42.92	2.21%	93,604,845
Jul 17, 2026	47.84	48.89	41.85	41.99	41.99	-12.96%	121,922,218
Jul 16, 2026	45.50	49.73	44.80	48.24	48.24	4.62%	118,579,759
Jul 15, 2026	46.18	48.48	45.49	46.11	46.11	0.39%	91,583,470
Jul 14, 2026	48.66	49.05	43.23	45.93	45.93	-4.71%	110,767,569
Jul 13, 2026	49.87	51.08	47.50	48.20	48.20	-2.47%	99,766,650
Jul 10, 2026	48.47	53.53	47.80	49.42	49.42	-1.98%	162,224,328
Jul 9, 2026	47.50	51.88	46.84	50.42	50.42	5.13%	168,141,665
Jul 8, 2026	44.41	48.50	42.60	47.96	47.96	7.51%	140,454,135
Jul 7, 2026	42.94	46.07	42.89	44.61	44.61	3.62%	111,429,572
Jul 6, 2026	42.90	45.98	42.39	43.05	43.05	0.91%	98,156,287
Jul 3, 2026	44.30	46.69	42.42	42.66	42.66	-6.34%	123,212,717
Jul 2, 2026	41.81	46.89	39.36	45.55	45.55	12.19%	158,286,500
Jul 1, 2026	40.00	41.50	39.62	40.60	40.60	0.59%	58,392,420
Jun 30, 2026	39.90	41.00	38.78	40.36	40.36	1.46%	49,601,060
Jun 29, 2026	39.38	42.25	39.28	39.78	39.78	2.66%	66,422,160
Jun 26, 2026	40.00	40.50	38.72	38.75	38.75	-5.02%	50,777,360
Jun 25, 2026	41.80	42.42	40.32	40.80	40.80	-2.39%	52,132,034
Jun 24, 2026	41.70	42.78	41.05	41.80	41.80	-0.12%	45,399,380
Jun 23, 2026	43.57	43.89	41.61	41.85	41.85	-5.79%	65,250,980
Jun 22, 2026	42.87	45.35	42.20	44.42	44.42	3.30%	101,354,344
Jun 18, 2026	38.75	45.71	38.58	43.00	43.00	10.97%	131,360,400
Jun 17, 2026	38.31	39.26	37.57	38.75	38.75	0.36%	48,033,370
Jun 16, 2026	39.05	39.18	38.41	38.61	38.61	-1.56%	36,216,050
Jun 15, 2026	39.00	39.83	38.31	39.22	39.22	5.37%	49,663,010
Jun 12, 2026	37.83	38.20	37.12	37.22	37.22	0.76%	35,600,930
Jun 11, 2026	37.81	37.96	36.65	36.94	36.94	-3.27%	42,689,285
Jun 10, 2026	39.00	39.90	38.00	38.19	38.19	-3.54%	36,089,420
Jun 9, 2026	39.01	39.80	38.25	39.59	39.59	2.41%	36,950,362
Jun 8, 2026	39.18	40.08	37.96	38.66	38.66	-4.54%	43,665,210
Jun 5, 2026	40.51	41.57	39.62	40.50	40.50	0.05%	48,057,791
Jun 4, 2026	40.96	40.99	40.10	40.48	40.48	-3.16%	43,774,260
Jun 3, 2026	41.53	42.88	41.30	41.80	41.80	-1.18%	46,646,530
Jun 2, 2026	45.00	45.00	41.66	42.30	42.30	-5.98%	65,536,959
Jun 1, 2026	44.20	46.30	43.90	44.99	44.99	2.44%	59,387,073
May 29, 2026	44.57	46.22	43.79	43.92	43.92	-0.84%	65,531,753
May 28, 2026	43.86	45.00	42.40	44.29	44.29	-3.30%	78,407,689
May 27, 2026	48.00	48.90	45.50	45.80	45.80	-1.40%	76,164,905
May 26, 2026	47.67	47.88	45.55	46.45	46.45	-3.53%	60,863,360
May 25, 2026	46.89	48.46	46.83	48.15	48.15	4.24%	52,482,460
May 22, 2026	46.60	46.95	45.50	46.19	46.19	-0.35%	37,498,425
May 21, 2026	48.20	49.18	46.25	46.35	46.35	-2.93%	48,919,950