Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	43.79	43.82	39.97	40.54	40.54	-7.49%	75,350,897
Aug 21, 2026	44.10	44.70	42.97	43.82	43.82	-2.73%	72,837,449
Aug 20, 2026	45.20	47.69	44.66	45.05	45.05	5.95%	122,625,400
Aug 19, 2026	43.50	43.96	42.28	42.52	42.52	-4.41%	49,544,536
Aug 18, 2026	44.33	44.98	43.82	44.48	44.48	-0.49%	47,527,900
Aug 17, 2026	43.90	45.18	43.16	44.70	44.70	2.48%	63,815,790
Aug 14, 2026	42.49	43.83	41.61	43.62	43.62	3.44%	64,396,112
Aug 13, 2026	43.30	45.29	42.15	42.17	42.17	-2.59%	76,745,019
Aug 12, 2026	43.41	44.30	42.84	43.29	43.29	0.02%	54,037,781
Aug 11, 2026	44.46	44.46	42.97	43.28	43.28	-2.26%	52,955,290
Aug 10, 2026	44.80	45.06	43.50	44.28	44.28	-1.34%	56,523,099
Aug 7, 2026	43.73	45.52	42.46	44.88	44.88	2.23%	96,254,710
Aug 6, 2026	43.63	44.90	43.39	43.90	43.90	-1.15%	72,042,561
Aug 5, 2026	43.00	45.10	43.00	44.41	44.41	1.62%	85,919,995
Aug 4, 2026	42.55	43.98	41.84	43.70	43.70	5.05%	98,697,789
Aug 3, 2026	43.05	43.88	41.51	41.60	41.60	-3.70%	115,470,416
Jul 31, 2026	36.78	43.20	36.78	43.20	43.20	20.00%	147,705,602
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