Kuaishou Technology (HKG:1024)
Hong Kong
· Delayed Price · Currency is HKD 43.06
+0.78 (1.84%)
Apr 29, 2026, 2:13 PM HKT
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 43.56 | 43.56 | 42.32 | 42.48 | - | 0.47% | 2,673,262 |
| Apr 28, 2026 | 43.56 | 43.56 | 41.92 | 42.28 | 42.28 | -3.12% | 43,762,990 |
| Apr 27, 2026 | 43.70 | 44.26 | 43.32 | 43.64 | 43.64 | -0.14% | 40,606,460 |
| Apr 24, 2026 | 43.62 | 43.88 | 42.94 | 43.70 | 43.70 | -1.00% | 37,674,070 |
| Apr 23, 2026 | 45.22 | 45.24 | 44.02 | 44.14 | 44.14 | -2.65% | 44,784,110 |
| Apr 22, 2026 | 46.00 | 46.00 | 44.84 | 45.34 | 45.34 | -2.24% | 37,879,370 |
| Apr 21, 2026 | 46.98 | 46.98 | 46.06 | 46.38 | 46.38 | -1.28% | 23,869,540 |
| Apr 20, 2026 | 46.66 | 47.44 | 46.08 | 46.98 | 46.98 | 1.12% | 35,725,040 |
| Apr 17, 2026 | 46.84 | 47.18 | 46.08 | 46.46 | 46.46 | -1.27% | 27,409,680 |
| Apr 16, 2026 | 46.20 | 47.06 | 46.16 | 47.06 | 47.06 | 3.07% | 42,302,120 |
| Apr 15, 2026 | 45.50 | 46.88 | 45.44 | 45.66 | 45.66 | 2.28% | 45,746,930 |
| Apr 14, 2026 | 45.10 | 45.44 | 44.22 | 44.64 | 44.64 | 0.22% | 27,851,230 |
| Apr 13, 2026 | 45.00 | 45.14 | 44.24 | 44.54 | 44.54 | -1.33% | 24,317,140 |
| Apr 10, 2026 | 45.02 | 46.34 | 45.02 | 45.14 | 45.14 | 0.27% | 45,499,760 |
| Apr 9, 2026 | 45.52 | 45.80 | 44.80 | 45.02 | 45.02 | -3.60% | 63,319,650 |
| Apr 8, 2026 | 46.20 | 48.16 | 45.68 | 46.70 | 46.70 | 4.01% | 106,727,700 |
| Apr 2, 2026 | 45.80 | 46.06 | 44.60 | 44.90 | 44.90 | -2.81% | 33,975,600 |
| Apr 1, 2026 | 46.80 | 46.98 | 45.88 | 46.20 | 46.20 | 2.39% | 42,990,780 |
| Mar 31, 2026 | 45.46 | 46.12 | 44.60 | 45.12 | 45.12 | 0.22% | 35,425,200 |
| Mar 30, 2026 | 45.00 | 45.28 | 44.20 | 45.02 | 45.02 | -2.30% | 50,219,450 |
| Mar 27, 2026 | 45.00 | 46.60 | 44.80 | 46.08 | 46.08 | 1.05% | 61,294,780 |
| Mar 26, 2026 | 47.90 | 48.90 | 45.14 | 45.60 | 45.60 | -14.04% | 197,726,000 |
| Mar 25, 2026 | 53.75 | 54.35 | 52.05 | 53.05 | 53.05 | 0.47% | 43,780,310 |
| Mar 24, 2026 | 53.00 | 53.20 | 51.45 | 52.80 | 52.80 | 2.13% | 38,677,910 |
| Mar 23, 2026 | 52.30 | 53.10 | 51.00 | 51.70 | 51.70 | -3.90% | 50,563,710 |
| Mar 20, 2026 | 55.25 | 55.35 | 53.20 | 53.80 | 53.80 | -2.80% | 47,849,080 |
| Mar 19, 2026 | 57.00 | 57.20 | 55.05 | 55.35 | 55.35 | -6.19% | 66,666,220 |
| Mar 18, 2026 | 60.00 | 60.20 | 58.55 | 59.00 | 59.00 | -1.42% | 30,042,410 |
| Mar 17, 2026 | 60.40 | 61.80 | 59.60 | 59.85 | 59.85 | -0.25% | 25,172,000 |
| Mar 16, 2026 | 58.90 | 60.40 | 58.25 | 60.00 | 60.00 | 1.44% | 25,723,190 |
| Mar 13, 2026 | 59.55 | 60.45 | 58.95 | 59.15 | 59.15 | -1.74% | 21,726,880 |
| Mar 12, 2026 | 60.00 | 60.90 | 59.20 | 60.20 | 60.20 | -1.07% | 18,845,970 |
| Mar 11, 2026 | 62.20 | 62.50 | 60.75 | 60.85 | 60.85 | -0.90% | 22,914,590 |
| Mar 10, 2026 | 62.30 | 62.65 | 60.60 | 61.40 | 61.40 | 1.40% | 33,703,530 |
| Mar 9, 2026 | 58.05 | 60.80 | 58.00 | 60.55 | 60.55 | -1.46% | 34,975,190 |
| 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 |