Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	52.34	55.18	51.80	54.87	54.87	5.38%	82,251,168
May 6, 2026	49.85	53.40	49.85	52.07	52.07	6.57%	73,465,614
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%	37,768,849
Apr 28, 2026	50.99	51.11	49.33	49.60	49.60	-3.07%	37,874,777
Apr 27, 2026	50.90	52.12	49.65	51.17	51.17	0.53%	46,687,617
Apr 24, 2026	52.19	52.19	49.93	50.90	50.90	-2.79%	49,401,062
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%	67,410,449
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%	69,227,918
Apr 17, 2026	51.45	53.15	51.33	52.62	52.62	1.15%	48,842,323
Apr 16, 2026	50.30	53.31	50.25	52.02	52.02	4.48%	77,884,520
Apr 15, 2026	51.34	51.35	49.53	49.79	49.79	-2.08%	43,928,360
Apr 14, 2026	50.58	51.15	50.10	50.85	50.85	2.21%	48,518,596
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%	42,113,208
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%	48,435,497
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%	71,553,560
Mar 24, 2026	50.76	50.85	46.89	48.35	48.35	-3.16%	71,853,257
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
Mar 13, 2026	53.00	53.33	50.00	50.51	50.51	-4.79%	57,239,600
Mar 12, 2026	53.50	54.47	52.66	53.05	53.05	-1.47%	44,210,904
Mar 11, 2026	55.40	55.80	53.81	53.84	53.84	-4.10%	66,137,804
Mar 10, 2026	55.97	57.77	54.00	56.14	56.14	2.04%	91,083,716
Mar 9, 2026	52.39	55.75	52.04	55.02	55.02	3.40%	77,540,370
Mar 6, 2026	52.01	53.25	51.97	53.21	53.21	1.01%	42,009,520
Mar 5, 2026	54.08	54.55	52.10	52.68	52.68	0.90%	49,895,270
Mar 4, 2026	51.10	53.57	51.01	52.21	52.21	-0.17%	52,737,870
Mar 3, 2026	57.11	57.62	52.08	52.30	52.30	-9.97%	106,784,100
Mar 2, 2026	60.11	61.49	57.06	58.09	58.09	-4.93%	103,150,039
Feb 27, 2026	57.60	62.39	57.28	61.10	61.10	7.08%	131,900,000
Feb 26, 2026	58.02	58.42	56.20	57.06	57.06	-2.63%	75,559,076
Feb 25, 2026	62.00	62.30	57.83	58.60	58.60	-6.98%	131,667,814
Feb 24, 2026	61.40	64.89	58.66	63.00	63.00	4.32%	142,266,900
Feb 13, 2026	61.00	62.92	59.98	60.39	60.39	-4.16%	110,463,200