Kuaishou Technology (HKG:1024)
Hong Kong
· Delayed Price · Currency is HKD 69.20
+1.70 (2.52%)
At close: Dec 5, 2025
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.50 | 69.20 | 66.55 | 69.20 | 69.20 | 2.52% | 29,058,260 |
| Dec 4, 2025 | 67.45 | 67.90 | 66.00 | 67.50 | 67.50 | 0.15% | 29,196,860 |
| Dec 3, 2025 | 68.00 | 69.60 | 67.10 | 67.40 | 67.40 | -2.25% | 29,242,090 |
| Dec 2, 2025 | 70.50 | 71.95 | 68.60 | 68.95 | 68.95 | 0.88% | 46,497,080 |
| Dec 1, 2025 | 68.25 | 69.10 | 67.50 | 68.35 | 68.35 | 0.81% | 15,785,470 |
| Nov 28, 2025 | 68.40 | 68.90 | 67.70 | 67.80 | 67.80 | -0.88% | 18,946,860 |
| Nov 27, 2025 | 68.95 | 70.00 | 67.90 | 68.40 | 68.40 | -0.36% | 24,638,070 |
| Nov 26, 2025 | 71.50 | 71.50 | 68.35 | 68.65 | 68.65 | -2.83% | 31,216,250 |
| Nov 25, 2025 | 69.65 | 71.75 | 69.60 | 70.65 | 70.65 | 3.06% | 50,615,470 |
| Nov 24, 2025 | 65.00 | 68.90 | 65.00 | 68.55 | 68.55 | 7.11% | 67,219,560 |
| Nov 21, 2025 | 63.85 | 65.50 | 62.40 | 64.00 | 64.00 | -1.46% | 38,454,100 |
| Nov 20, 2025 | 65.10 | 66.30 | 63.85 | 64.95 | 64.95 | 2.28% | 48,063,410 |
| Nov 19, 2025 | 64.65 | 64.90 | 62.85 | 63.50 | 63.50 | -1.78% | 30,697,640 |
| Nov 18, 2025 | 65.80 | 66.05 | 63.75 | 64.65 | 64.65 | -3.22% | 36,505,780 |
| Nov 17, 2025 | 66.50 | 67.75 | 66.10 | 66.80 | 66.80 | -0.45% | 22,374,150 |
| Nov 14, 2025 | 67.50 | 68.05 | 66.35 | 67.10 | 67.10 | -2.89% | 34,231,270 |
| Nov 13, 2025 | 68.25 | 70.20 | 67.85 | 69.10 | 69.10 | -0.86% | 30,318,320 |
| Nov 12, 2025 | 70.10 | 70.80 | 68.60 | 69.70 | 69.70 | 0.29% | 19,881,990 |
| Nov 11, 2025 | 70.30 | 70.90 | 68.70 | 69.50 | 69.50 | -0.43% | 14,666,400 |
| Nov 10, 2025 | 68.45 | 70.05 | 67.90 | 69.80 | 69.80 | 2.27% | 27,658,160 |
| Nov 7, 2025 | 71.50 | 71.85 | 67.50 | 68.25 | 68.25 | -5.93% | 51,425,430 |
| Nov 6, 2025 | 71.40 | 72.90 | 70.70 | 72.55 | 72.55 | 2.26% | 19,658,320 |
| Nov 5, 2025 | 70.00 | 71.20 | 68.85 | 70.95 | 70.95 | -0.70% | 29,582,200 |
| Nov 4, 2025 | 72.10 | 73.60 | 71.15 | 71.45 | 71.45 | -2.72% | 23,012,840 |
| Nov 3, 2025 | 72.00 | 73.95 | 71.60 | 73.45 | 73.45 | 1.52% | 28,694,770 |
| Oct 31, 2025 | 74.15 | 74.45 | 72.20 | 72.35 | 72.35 | -3.08% | 27,234,990 |
| Oct 30, 2025 | 77.50 | 77.70 | 73.55 | 74.65 | 74.65 | -1.71% | 40,157,480 |
| Oct 28, 2025 | 77.00 | 77.70 | 75.45 | 75.95 | 75.95 | -0.20% | 29,429,610 |
| Oct 27, 2025 | 77.00 | 77.35 | 75.65 | 76.10 | 76.10 | 1.53% | 26,721,920 |
| Oct 24, 2025 | 75.10 | 75.45 | 73.85 | 74.95 | 74.95 | 2.04% | 18,828,640 |
| Oct 23, 2025 | 73.00 | 74.00 | 71.55 | 73.45 | 73.45 | -0.41% | 26,728,430 |
| Oct 22, 2025 | 74.60 | 74.90 | 73.30 | 73.75 | 73.75 | -2.38% | 20,700,280 |
| Oct 21, 2025 | 75.55 | 77.20 | 75.05 | 75.55 | 75.55 | 1.96% | 27,577,110 |
| Oct 20, 2025 | 76.05 | 76.30 | 72.95 | 74.10 | 74.10 | 1.58% | 25,581,920 |
| Oct 17, 2025 | 76.00 | 76.00 | 72.40 | 72.95 | 72.95 | -4.01% | 41,523,660 |
| Oct 16, 2025 | 77.20 | 77.55 | 75.30 | 76.00 | 76.00 | -0.65% | 28,141,290 |
| Oct 15, 2025 | 75.35 | 77.05 | 74.60 | 76.50 | 76.50 | 2.00% | 39,646,500 |
| Oct 14, 2025 | 80.50 | 82.30 | 74.15 | 75.00 | 75.00 | -6.77% | 74,381,330 |
| Oct 13, 2025 | 81.35 | 82.75 | 77.65 | 80.45 | 80.45 | -4.11% | 69,344,390 |
| Oct 10, 2025 | 87.65 | 88.65 | 83.80 | 83.90 | 83.90 | -5.52% | 45,664,020 |
| Oct 9, 2025 | 85.85 | 89.85 | 83.10 | 88.80 | 88.80 | 3.56% | 66,738,760 |
| Oct 8, 2025 | 87.05 | 87.10 | 84.70 | 85.75 | 85.75 | -2.22% | 22,146,120 |
| Oct 6, 2025 | 88.70 | 88.80 | 86.60 | 87.70 | 87.70 | -1.13% | 16,223,090 |
| Oct 3, 2025 | 91.05 | 91.05 | 87.10 | 88.70 | 88.70 | -3.43% | 39,247,860 |
| Oct 2, 2025 | 87.10 | 92.60 | 86.80 | 91.85 | 91.85 | 8.57% | 76,114,120 |
| Sep 30, 2025 | 79.20 | 85.00 | 78.40 | 84.60 | 84.60 | 7.22% | 71,891,780 |
| Sep 29, 2025 | 75.40 | 79.10 | 75.40 | 78.90 | 78.90 | 4.37% | 39,104,000 |
| Sep 26, 2025 | 78.05 | 78.05 | 75.10 | 75.60 | 75.60 | -3.26% | 25,536,270 |
| Sep 25, 2025 | 76.05 | 79.60 | 75.60 | 78.15 | 78.15 | 1.69% | 38,028,170 |
| Sep 24, 2025 | 72.90 | 78.30 | 72.90 | 76.85 | 76.85 | 3.78% | 46,324,870 |
| Sep 23, 2025 | 73.85 | 74.20 | 72.25 | 74.05 | 74.05 | 0.07% | 27,696,280 |
| Sep 22, 2025 | 71.05 | 75.00 | 71.05 | 74.00 | 74.00 | -2.37% | 63,106,510 |
| Sep 19, 2025 | 76.50 | 77.30 | 73.45 | 75.80 | 75.80 | -0.72% | 50,348,890 |
| Sep 18, 2025 | 78.20 | 78.75 | 75.50 | 76.35 | 76.35 | -2.37% | 49,139,140 |
| Sep 17, 2025 | 75.50 | 78.70 | 75.20 | 78.20 | 78.20 | 3.51% | 59,420,780 |
| Sep 16, 2025 | 76.50 | 77.40 | 74.80 | 75.55 | 75.55 | -0.59% | 24,577,080 |
| Sep 15, 2025 | 74.30 | 76.95 | 74.00 | 76.00 | 76.00 | 1.00% | 37,851,420 |
| Sep 12, 2025 | 75.00 | 76.20 | 73.95 | 75.25 | 75.25 | 2.59% | 34,433,730 |
| Sep 11, 2025 | 73.45 | 74.05 | 71.70 | 73.35 | 73.35 | -1.08% | 30,229,650 |
| Sep 10, 2025 | 73.65 | 75.25 | 72.65 | 74.15 | 74.15 | 1.64% | 36,515,240 |
| Sep 9, 2025 | 70.50 | 73.50 | 70.15 | 72.95 | 72.95 | 3.62% | 43,155,010 |
| Sep 8, 2025 | 72.50 | 72.70 | 69.50 | 70.40 | 69.94 | -3.50% | 60,079,570 |
| Sep 5, 2025 | 70.00 | 72.95 | 69.80 | 72.95 | 72.47 | 4.36% | 66,576,360 |
| Sep 4, 2025 | 72.75 | 73.00 | 69.15 | 69.90 | 69.44 | -2.92% | 49,102,180 |
| Sep 3, 2025 | 72.30 | 73.15 | 71.50 | 72.00 | 71.53 | 0.35% | 28,728,170 |
| Sep 2, 2025 | 73.35 | 73.45 | 71.30 | 71.75 | 71.28 | -2.51% | 45,311,660 |
| Sep 1, 2025 | 76.35 | 77.70 | 72.70 | 73.60 | 73.12 | -2.32% | 54,979,210 |
| Aug 29, 2025 | 78.00 | 78.00 | 74.05 | 75.35 | 74.86 | -1.44% | 43,210,860 |
| Aug 28, 2025 | 76.45 | 77.10 | 75.05 | 76.45 | 75.95 | - | 32,913,030 |
| Aug 27, 2025 | 79.60 | 81.15 | 75.70 | 76.45 | 75.95 | -3.35% | 51,237,360 |
| Aug 26, 2025 | 78.10 | 79.80 | 77.50 | 79.10 | 78.58 | 0.44% | 39,264,730 |
| Aug 25, 2025 | 76.40 | 79.40 | 75.80 | 78.75 | 78.24 | 5.14% | 57,713,450 |
| Aug 22, 2025 | 71.90 | 75.30 | 69.20 | 74.90 | 74.41 | 4.39% | 80,053,210 |
| Aug 21, 2025 | 71.90 | 73.30 | 71.10 | 71.75 | 71.28 | -0.21% | 30,745,790 |
| Aug 20, 2025 | 72.65 | 72.65 | 69.05 | 71.90 | 71.43 | -2.84% | 62,430,960 |
| Aug 19, 2025 | 73.70 | 75.60 | 72.70 | 74.00 | 73.52 | 0.41% | 29,924,340 |
| Aug 18, 2025 | 74.30 | 75.50 | 73.00 | 73.70 | 73.22 | -1.47% | 35,017,520 |
| Aug 15, 2025 | 74.20 | 75.75 | 73.35 | 74.80 | 74.31 | -0.53% | 30,543,390 |
| Aug 14, 2025 | 76.15 | 77.10 | 74.60 | 75.20 | 74.71 | 0.33% | 31,970,460 |
| Aug 13, 2025 | 72.80 | 75.00 | 72.00 | 74.95 | 74.46 | 4.68% | 52,707,260 |
| Aug 12, 2025 | 78.05 | 78.45 | 70.85 | 71.60 | 71.13 | -9.25% | 113,868,200 |
| Aug 11, 2025 | 79.30 | 80.50 | 77.80 | 78.90 | 78.38 | -0.32% | 25,609,830 |
| Aug 8, 2025 | 79.45 | 80.10 | 78.25 | 79.15 | 78.63 | -1.06% | 25,022,120 |
| Aug 7, 2025 | 81.00 | 81.65 | 78.70 | 80.00 | 79.48 | 0.13% | 32,644,380 |
| Aug 6, 2025 | 79.35 | 80.60 | 77.95 | 79.90 | 79.38 | 0.95% | 35,948,430 |
| Aug 5, 2025 | 78.55 | 79.70 | 76.30 | 79.15 | 78.63 | 2.79% | 51,599,680 |
| Aug 4, 2025 | 73.60 | 77.50 | 72.75 | 77.00 | 76.50 | 3.22% | 43,768,700 |
| Aug 1, 2025 | 78.00 | 79.00 | 74.20 | 74.60 | 74.11 | -3.12% | 53,555,150 |
| Jul 31, 2025 | 72.50 | 79.00 | 72.05 | 77.00 | 76.50 | 6.35% | 88,972,510 |
| Jul 30, 2025 | 72.20 | 73.90 | 71.05 | 72.40 | 71.93 | 0.42% | 40,098,170 |
| Jul 29, 2025 | 72.30 | 72.70 | 70.40 | 72.10 | 71.63 | -0.83% | 45,509,860 |
| Jul 28, 2025 | 72.95 | 74.05 | 71.50 | 72.70 | 72.22 | 0.28% | 40,443,480 |
| Jul 25, 2025 | 75.00 | 75.55 | 72.05 | 72.50 | 72.03 | -4.86% | 67,591,240 |
| Jul 24, 2025 | 78.35 | 79.95 | 75.85 | 76.20 | 75.70 | -2.18% | 65,945,990 |
| Jul 23, 2025 | 73.65 | 78.85 | 73.10 | 77.90 | 77.39 | 7.08% | 79,279,560 |
| Jul 22, 2025 | 71.20 | 74.10 | 71.15 | 72.75 | 72.27 | 1.82% | 38,402,280 |
| Jul 21, 2025 | 71.85 | 72.50 | 70.35 | 71.45 | 70.98 | 1.06% | 36,007,260 |
| Jul 18, 2025 | 70.35 | 72.00 | 68.90 | 70.70 | 70.24 | 2.24% | 45,613,540 |
| Jul 17, 2025 | 69.10 | 70.10 | 68.40 | 69.15 | 68.70 | -0.65% | 30,068,040 |
| Jul 16, 2025 | 69.30 | 70.90 | 68.85 | 69.60 | 69.15 | 2.13% | 57,188,100 |