Kuaishou Technology (HKG:1024)
Hong Kong
· Delayed Price · Currency is HKD 60.55
-0.90 (-1.46%)
At close: Mar 9, 2026
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.30 | 59.30 | 58.00 | 58.50 | - | -4.80% | 5,776,361 |
| Mar 6, 2026 | 59.30 | 61.70 | 59.20 | 61.45 | 61.45 | 3.10% | 35,578,750 |
| Mar 5, 2026 | 60.85 | 61.55 | 59.20 | 59.60 | 59.60 | 0.08% | 28,402,080 |
| Mar 4, 2026 | 59.45 | 60.25 | 57.90 | 59.55 | 59.55 | -1.16% | 40,670,150 |
| Mar 3, 2026 | 61.25 | 61.80 | 59.90 | 60.25 | 60.25 | -0.82% | 34,870,590 |
| Mar 2, 2026 | 61.75 | 62.00 | 60.05 | 60.75 | 60.75 | -3.34% | 47,704,320 |
| Feb 27, 2026 | 63.60 | 64.10 | 62.10 | 62.85 | 62.85 | -1.18% | 42,879,060 |
| Feb 26, 2026 | 67.00 | 67.25 | 63.60 | 63.60 | 63.60 | -4.14% | 47,953,770 |
| Feb 25, 2026 | 66.90 | 67.60 | 66.00 | 66.35 | 66.35 | -0.45% | 25,693,970 |
| Feb 24, 2026 | 67.50 | 67.55 | 65.50 | 66.65 | 66.65 | -2.77% | 36,470,640 |
| Feb 23, 2026 | 68.60 | 69.20 | 67.85 | 68.55 | 68.55 | 3.08% | 16,026,810 |
| Feb 20, 2026 | 68.10 | 68.30 | 66.15 | 66.50 | 66.50 | -2.78% | 18,191,240 |
| Feb 16, 2026 | 68.45 | 68.65 | 66.60 | 68.40 | 68.40 | -0.07% | 10,994,770 |
| Feb 13, 2026 | 68.15 | 68.75 | 67.85 | 68.45 | 68.45 | -1.58% | 31,010,130 |
| Feb 12, 2026 | 70.90 | 70.90 | 68.40 | 69.55 | 69.55 | -1.90% | 27,116,560 |
| Feb 11, 2026 | 71.35 | 71.75 | 70.30 | 70.90 | 70.90 | 0.71% | 22,115,140 |
| Feb 10, 2026 | 70.00 | 72.70 | 69.85 | 70.40 | 70.40 | 1.59% | 38,285,510 |
| Feb 9, 2026 | 72.05 | 73.35 | 67.50 | 69.30 | 69.30 | -2.74% | 81,408,150 |
| Feb 6, 2026 | 70.30 | 72.15 | 70.10 | 71.25 | 71.25 | -2.40% | 22,361,870 |
| Feb 5, 2026 | 71.50 | 73.25 | 70.55 | 73.00 | 73.00 | -0.21% | 36,182,430 |
| Feb 4, 2026 | 72.15 | 74.20 | 71.10 | 73.15 | 73.15 | -0.41% | 33,102,950 |
| Feb 3, 2026 | 77.90 | 78.35 | 71.05 | 73.45 | 73.45 | -4.61% | 69,863,150 |
| Feb 2, 2026 | 79.30 | 79.75 | 76.05 | 77.00 | 77.00 | -3.93% | 36,958,780 |
| Jan 30, 2026 | 81.00 | 81.70 | 80.05 | 80.15 | 80.15 | -3.38% | 24,698,460 |
| Jan 29, 2026 | 82.00 | 85.20 | 81.20 | 82.95 | 82.95 | 0.79% | 42,265,020 |
| Jan 28, 2026 | 79.30 | 82.45 | 79.30 | 82.30 | 82.30 | 4.44% | 42,786,270 |
| Jan 27, 2026 | 79.00 | 79.65 | 77.80 | 78.80 | 78.80 | 0.25% | 19,079,450 |
| Jan 26, 2026 | 81.25 | 81.50 | 77.50 | 78.60 | 78.60 | -3.26% | 33,355,330 |
| Jan 23, 2026 | 80.10 | 81.45 | 78.75 | 81.25 | 81.25 | 2.72% | 37,445,680 |
| Jan 22, 2026 | 80.05 | 80.65 | 77.90 | 79.10 | 79.10 | 0.38% | 30,687,090 |
| Jan 21, 2026 | 75.20 | 80.10 | 74.75 | 78.80 | 78.80 | 3.62% | 34,754,820 |
| Jan 20, 2026 | 76.55 | 77.60 | 75.25 | 76.05 | 76.05 | -0.91% | 21,277,870 |
| Jan 19, 2026 | 77.15 | 77.90 | 76.00 | 76.75 | 76.75 | -2.04% | 24,646,650 |
| Jan 16, 2026 | 80.85 | 81.15 | 77.35 | 78.35 | 78.35 | -1.51% | 37,472,970 |
| Jan 15, 2026 | 81.95 | 82.15 | 78.30 | 79.55 | 79.55 | -2.93% | 36,872,000 |
| Jan 14, 2026 | 80.00 | 83.90 | 79.55 | 81.95 | 81.95 | 4.46% | 71,249,440 |
| Jan 13, 2026 | 81.55 | 84.15 | 77.60 | 78.45 | 78.45 | -2.24% | 64,443,100 |
| Jan 12, 2026 | 75.80 | 80.65 | 75.80 | 80.25 | 80.25 | 7.43% | 84,959,450 |
| Jan 9, 2026 | 71.25 | 75.45 | 71.25 | 74.70 | 74.70 | 3.89% | 39,815,620 |
| Jan 8, 2026 | 73.75 | 73.75 | 70.75 | 71.90 | 71.90 | -2.51% | 35,450,880 |
| Jan 7, 2026 | 75.50 | 75.80 | 72.50 | 73.75 | 73.75 | -2.32% | 41,694,040 |
| Jan 6, 2026 | 74.85 | 77.15 | 74.20 | 75.50 | 75.50 | 2.58% | 54,590,680 |
| Jan 5, 2026 | 70.15 | 75.25 | 68.55 | 73.60 | 73.60 | 11.09% | 135,106,800 |
| Jan 2, 2026 | 63.85 | 66.70 | 63.60 | 66.25 | 66.25 | 3.60% | 17,459,730 |
| Dec 31, 2025 | 63.80 | 64.30 | 63.30 | 63.95 | 63.95 | -0.85% | 10,738,140 |
| Dec 30, 2025 | 63.45 | 64.75 | 63.35 | 64.50 | 64.50 | 1.10% | 13,797,830 |
| Dec 29, 2025 | 64.75 | 66.35 | 63.80 | 63.80 | 63.80 | -1.24% | 22,217,360 |
| Dec 24, 2025 | 64.35 | 64.90 | 63.85 | 64.60 | 64.60 | 0.39% | 10,596,180 |
| Dec 23, 2025 | 64.50 | 64.70 | 62.70 | 64.35 | 64.35 | -3.52% | 60,345,900 |
| Dec 22, 2025 | 66.85 | 67.20 | 66.00 | 66.70 | 66.70 | 0.60% | 12,582,180 |
| Dec 19, 2025 | 66.20 | 66.60 | 65.40 | 66.30 | 66.30 | 1.45% | 21,113,780 |
| Dec 18, 2025 | 64.10 | 65.65 | 64.05 | 65.35 | 65.35 | 0.23% | 15,134,020 |
| Dec 17, 2025 | 64.40 | 65.55 | 63.65 | 65.20 | 65.20 | 1.72% | 19,026,040 |
| Dec 16, 2025 | 64.35 | 64.65 | 63.00 | 64.10 | 64.10 | -0.54% | 21,674,860 |
| Dec 15, 2025 | 66.30 | 66.40 | 64.00 | 64.45 | 64.45 | -4.45% | 36,792,400 |
| Dec 12, 2025 | 67.80 | 68.60 | 66.65 | 67.45 | 67.45 | 1.05% | 32,330,900 |
| Dec 11, 2025 | 67.85 | 68.00 | 66.35 | 66.75 | 66.75 | -0.60% | 24,385,470 |
| Dec 10, 2025 | 66.65 | 67.35 | 65.50 | 67.15 | 67.15 | 0.75% | 20,220,190 |
| Dec 9, 2025 | 67.50 | 68.05 | 66.30 | 66.65 | 66.65 | -2.34% | 25,274,680 |
| Dec 8, 2025 | 68.75 | 69.50 | 68.10 | 68.25 | 68.25 | -1.37% | 20,534,660 |
| 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 |