Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	37.05	39.47	37.05	38.20	38.20	-4.43%	31,577,644
Oct 28, 2026	39.44	40.43	39.00	39.97	39.97	1.99%	39,764,100
Oct 27, 2026	39.95	41.00	39.16	39.19	39.19	-1.90%	40,416,340
Oct 26, 2026	39.51	40.74	39.11	39.95	39.95	-1.04%	38,779,246
Oct 23, 2026	37.05	40.48	36.90	40.37	40.37	6.80%	54,637,539
Oct 22, 2026	39.60	39.70	37.80	37.80	37.80	-5.12%	40,046,616
Oct 21, 2026	39.56	40.97	39.56	39.84	39.84	0.68%	35,527,294
Oct 20, 2026	39.00	40.20	38.20	39.57	39.57	1.02%	43,874,464
Oct 19, 2026	39.61	40.34	38.56	39.17	39.17	-2.03%	45,454,524
Oct 16, 2026	42.12	42.97	39.50	39.98	39.98	-5.08%	72,537,284
Oct 15, 2026	41.70	44.81	41.20	42.12	42.12	0.05%	90,631,296
Oct 14, 2026	40.88	43.42	40.31	42.10	42.10	1.69%	71,052,410
Oct 13, 2026	41.00	42.26	39.99	41.40	41.40	-0.96%	51,460,580
Oct 12, 2026	41.28	42.50	40.37	41.80	41.80	1.58%	69,905,611
Oct 9, 2026	38.06	41.38	37.12	41.15	41.15	7.27%	59,583,643
Oct 8, 2026	40.08	40.22	38.15	38.36	38.36	-4.29%	36,184,479
Sep 30, 2026	41.00	41.48	40.00	40.08	40.08	-2.12%	28,115,603
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