Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	49.02	49.44	47.30	47.75	47.75	-4.35%	54,485,590
May 19, 2026	48.96	50.30	48.32	49.92	49.92	1.98%	48,295,993
May 18, 2026	48.85	49.86	48.38	48.95	48.95	-0.53%	43,305,641
May 15, 2026	49.11	51.15	48.90	49.21	49.21	0.37%	64,607,220
May 14, 2026	54.27	54.66	48.94	49.03	49.03	-8.24%	83,323,600
May 13, 2026	52.12	53.60	50.95	53.43	53.43	1.52%	55,945,170
May 12, 2026	54.00	54.15	52.15	52.63	52.63	-2.77%	47,546,980
May 11, 2026	54.00	54.93	53.04	54.13	54.13	0.56%	56,011,610
May 8, 2026	55.63	55.67	53.65	53.83	53.83	-1.90%	70,663,480
May 7, 2026	52.34	55.18	51.80	54.87	54.87	5.38%	82,239,760
May 6, 2026	49.85	53.40	49.85	52.07	52.07	6.57%	73,457,710
Apr 30, 2026	50.21	50.49	48.70	48.86	48.86	-2.63%	40,744,940
Apr 29, 2026	49.57	50.69	49.57	50.18	50.18	1.17%	37,759,940
Apr 28, 2026	50.99	51.11	49.33	49.60	49.60	-3.07%	37,868,570
Apr 27, 2026	50.90	52.12	49.65	51.17	51.17	0.53%	46,674,910
Apr 24, 2026	52.19	52.19	49.93	50.90	50.90	-2.79%	49,394,460
Apr 23, 2026	53.55	54.40	51.50	52.36	52.36	-2.37%	52,632,650
Apr 22, 2026	53.86	54.25	52.64	53.63	53.63	-1.20%	67,404,240
Apr 21, 2026	56.02	57.58	54.08	54.28	54.28	-0.51%	88,974,100
Apr 20, 2026	52.51	55.25	52.36	54.56	54.56	3.69%	69,223,010
Apr 17, 2026	51.45	53.15	51.33	52.62	52.62	1.15%	48,834,220
Apr 16, 2026	50.30	53.31	50.25	52.02	52.02	4.48%	77,869,420
Apr 15, 2026	51.34	51.35	49.53	49.79	49.79	-2.08%	43,926,660
Apr 14, 2026	50.58	51.15	50.10	50.85	50.85	2.21%	48,511,290
Apr 13, 2026	49.40	50.55	49.25	49.75	49.75	-0.60%	33,026,980
Apr 10, 2026	50.92	51.26	50.05	50.05	50.05	-0.81%	46,888,950
Apr 9, 2026	50.85	51.50	50.32	50.46	50.46	-3.70%	51,291,900
Apr 8, 2026	49.00	52.41	48.92	52.40	52.40	10.97%	90,074,090
Apr 7, 2026	46.50	48.24	46.20	47.22	47.22	1.72%	38,174,000
Apr 3, 2026	47.98	48.09	46.13	46.42	46.42	-2.87%	37,832,150
Apr 2, 2026	50.51	50.66	47.47	47.79	47.79	-6.66%	65,184,840
Apr 1, 2026	50.85	52.22	50.08	51.20	51.20	4.49%	60,403,950
Mar 31, 2026	50.03	51.25	48.99	49.00	49.00	-1.80%	42,110,100
Mar 30, 2026	49.00	50.13	47.50	49.90	49.90	-2.52%	60,775,460
Mar 27, 2026	49.85	52.00	49.50	51.19	51.19	0.97%	48,433,290
Mar 26, 2026	50.50	52.83	50.20	50.70	50.70	-0.35%	58,823,920
Mar 25, 2026	48.92	52.98	48.92	50.88	50.88	5.23%	71,543,860
Mar 24, 2026	50.76	50.85	46.89	48.35	48.35	-3.16%	71,839,950
Mar 23, 2026	52.16	53.60	49.61	49.93	49.93	-6.88%	78,496,820
Mar 20, 2026	53.55	56.13	53.20	53.62	53.62	-2.30%	106,140,500
Mar 19, 2026	48.71	56.66	48.37	54.88	54.88	9.45%	141,110,300
Mar 18, 2026	49.45	50.35	48.66	50.14	50.14	3.17%	40,139,660
Mar 17, 2026	50.67	51.16	48.55	48.60	48.60	-3.88%	40,292,920
Mar 16, 2026	50.00	50.84	49.28	50.56	50.56	0.10%	36,737,680