Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	41.00	41.48	40.00	40.08	40.08	-2.12%	28,136,303
Sep 29, 2026	40.47	41.47	40.16	40.95	40.95	1.46%	30,054,505
Sep 28, 2026	42.12	42.17	40.17	40.36	40.36	-3.35%	31,959,262
Sep 24, 2026	42.50	43.10	41.76	41.76	41.76	-2.61%	34,161,866
Sep 23, 2026	44.00	44.30	42.80	42.88	42.88	-4.14%	58,843,951
Sep 22, 2026	44.70	45.67	44.05	44.73	44.73	2.57%	78,353,621
Sep 21, 2026	43.99	44.22	43.31	43.61	43.61	-0.41%	47,510,007
Sep 18, 2026	43.50	44.06	43.24	43.79	43.79	0.67%	47,297,251
Sep 17, 2026	42.69	44.11	42.59	43.50	43.50	1.09%	46,599,737
Sep 16, 2026	42.80	43.50	42.46	43.03	43.03	0.40%	35,102,918
Sep 15, 2026	43.23	43.96	42.68	42.86	42.86	-0.12%	43,994,364
Sep 14, 2026	43.08	43.34	42.16	42.91	42.91	-2.05%	37,008,837
Sep 11, 2026	44.03	44.47	43.20	43.81	43.81	-1.02%	45,108,994
Sep 10, 2026	45.35	45.70	44.25	44.26	44.26	-3.13%	36,895,869
Sep 9, 2026	45.98	46.29	45.00	45.69	45.69	-0.87%	55,093,388
Sep 8, 2026	46.03	47.88	45.89	46.09	46.09	-1.09%	77,129,226
Sep 7, 2026	45.92	47.00	45.40	46.60	46.60	2.58%	83,166,847
Sep 4, 2026	44.88	47.88	44.82	45.43	45.43	2.64%	106,670,204
Sep 3, 2026	45.00	46.44	43.77	44.26	44.26	-0.27%	69,252,360
Sep 2, 2026	45.00	45.70	44.01	44.38	44.38	-3.40%	79,549,214
Sep 1, 2026	44.00	47.59	43.97	45.94	45.94	4.43%	145,639,307
Aug 31, 2026	39.98	45.14	39.71	43.99	43.99	8.89%	111,544,975
Aug 28, 2026	41.40	42.27	40.31	40.40	40.40	-1.20%	71,569,506
Aug 27, 2026	40.30	40.94	39.72	40.89	40.89	3.00%	44,478,229
Aug 26, 2026	40.12	40.38	39.39	39.70	39.70	-1.54%	39,687,946
Aug 25, 2026	40.51	40.71	39.60	40.32	40.32	-0.54%	41,420,389
Aug 24, 2026	43.79	43.82	39.97	40.54	40.54	-7.49%	75,312,797
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%	122,625,480
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%	47,527,907
Aug 17, 2026	43.90	45.18	43.16	44.70	44.70	2.48%	63,815,792
Aug 14, 2026	42.49	43.83	41.61	43.62	43.62	3.44%	64,354,912
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%	52,955,298
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%	96,254,713
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%	65,457,647
Jul 28, 2026	37.39	38.97	37.30	37.61	37.61	-1.47%	50,666,059
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%	59,837,801
Jul 23, 2026	40.50	40.80	38.93	39.32	39.32	-4.52%	67,209,191
Jul 22, 2026	42.79	43.78	40.90	41.18	41.18	-5.29%	80,894,403