Kuaishou Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.30	2.32	2.22	2.24	2.24	-4.27%	38,991,140
Sep 25, 2025	2.32	2.40	2.30	2.34	2.34	0.86%	50,899,890
Sep 24, 2025	2.22	2.34	2.22	2.32	2.32	5.45%	50,128,870
Sep 23, 2025	2.16	2.20	2.12	2.20	2.20	0.92%	9,874,408
Sep 22, 2025	2.18	2.22	2.14	2.18	2.18	-3.54%	24,098,090
Sep 19, 2025	2.26	2.26	2.18	2.26	2.26	2.73%	17,115,220
Sep 18, 2025	2.30	2.32	2.20	2.20	2.20	-6.78%	23,247,380
Sep 17, 2025	2.26	2.38	2.26	2.36	2.36	6.31%	20,750,100
Sep 16, 2025	2.20	2.24	2.18	2.22	2.22	-1.77%	8,620,733
Sep 15, 2025	2.24	2.30	2.20	2.26	2.26	-	22,836,280
Sep 12, 2025	2.20	2.26	2.18	2.26	2.26	3.67%	13,924,580
Sep 11, 2025	2.12	2.18	2.12	2.18	2.18	-0.91%	4,919,598
Sep 10, 2025	2.20	2.20	2.16	2.20	2.20	2.80%	6,532,384
Sep 9, 2025	2.12	2.16	2.10	2.14	2.14	3.88%	8,104,057
Sep 8, 2025	2.06	2.10	2.04	2.06	2.05	-4.63%	4,299,815
Sep 5, 2025	2.10	2.20	2.08	2.16	2.15	3.85%	8,373,064
Sep 4, 2025	2.12	2.12	2.06	2.08	2.07	-4.59%	5,437,536
Sep 3, 2025	2.16	2.18	2.12	2.18	2.17	2.83%	6,192,339
Sep 2, 2025	2.14	2.16	2.12	2.12	2.11	-5.36%	7,578,963
Sep 1, 2025	2.22	2.24	2.16	2.24	2.23	-	6,070,328
Aug 29, 2025	2.26	2.28	2.22	2.24	2.23	-2.61%	5,977,729
Aug 28, 2025	2.28	2.32	2.24	2.30	2.29	-	5,830,084
Aug 27, 2025	2.34	2.38	2.26	2.30	2.29	-2.54%	10,266,830
Aug 26, 2025	2.36	2.40	2.34	2.36	2.34	-1.67%	19,774,350
Aug 25, 2025	2.36	2.50	2.30	2.40	2.38	5.26%	22,327,460