Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	52.39	55.75	52.04	55.05	-	3.46%	75,876,847
Mar 6, 2026	52.01	53.25	51.97	53.21	53.21	1.01%	42,009,520
Mar 5, 2026	54.08	54.55	52.10	52.68	52.68	0.90%	49,895,270
Mar 4, 2026	51.10	53.57	51.01	52.21	52.21	-0.17%	52,737,870
Mar 3, 2026	57.11	57.62	52.08	52.30	52.30	-9.97%	106,784,100
Mar 2, 2026	60.11	61.49	57.06	58.09	58.09	-4.93%	103,150,039
Feb 27, 2026	57.60	62.39	57.28	61.10	61.10	7.08%	131,900,000
Feb 26, 2026	58.02	58.42	56.20	57.06	57.06	-2.63%	75,559,076
Feb 25, 2026	62.00	62.30	57.83	58.60	58.60	-6.98%	131,667,814
Feb 24, 2026	61.40	64.89	58.66	63.00	63.00	4.32%	142,266,900
Feb 13, 2026	61.00	62.92	59.98	60.39	60.39	-4.16%	110,463,200
Feb 12, 2026	56.46	65.93	55.50	63.01	63.01	11.42%	172,789,683
Feb 11, 2026	59.77	60.50	56.51	56.55	56.55	-5.40%	97,162,220
Feb 10, 2026	58.72	62.20	56.12	59.78	59.78	0.81%	158,253,188
Feb 9, 2026	59.00	60.89	56.61	59.30	59.30	8.21%	118,071,235
Feb 6, 2026	57.51	58.49	52.85	54.80	54.80	-7.53%	121,847,759
Feb 5, 2026	56.57	61.67	56.57	59.26	59.26	0.65%	129,475,627
Feb 4, 2026	60.01	64.15	58.05	58.88	58.88	5.39%	163,978,400
Feb 3, 2026	53.88	55.90	53.40	55.87	55.87	6.02%	86,377,020
Feb 2, 2026	53.88	56.50	52.70	52.70	52.70	-5.56%	84,765,540
Jan 30, 2026	55.80	56.90	54.66	55.80	55.80	-1.43%	95,639,270
Jan 29, 2026	52.98	60.16	52.81	56.61	56.61	6.05%	169,474,200
Jan 28, 2026	54.41	56.20	53.35	53.38	53.38	-1.75%	100,401,100
Jan 27, 2026	54.77	55.33	52.71	54.33	54.33	0.39%	85,122,346
Jan 26, 2026	58.01	58.01	53.10	54.12	54.12	-2.91%	103,406,084
Jan 23, 2026	53.88	56.84	53.40	55.74	55.74	4.28%	113,092,800
Jan 22, 2026	52.96	54.54	52.50	53.45	53.45	1.64%	67,890,720
Jan 21, 2026	52.89	54.30	52.30	52.59	52.59	-1.24%	66,969,710
Jan 20, 2026	55.00	55.50	52.44	53.25	53.25	-1.93%	76,905,840
Jan 19, 2026	55.72	56.43	54.05	54.30	54.30	-2.62%	90,578,890
Jan 16, 2026	58.14	61.55	55.59	55.76	55.76	-10.51%	170,488,800
Jan 15, 2026	61.52	64.93	60.60	62.31	62.31	-0.46%	147,994,300
Jan 14, 2026	62.52	67.60	61.57	62.60	62.60	-0.21%	220,662,800
Jan 13, 2026	70.00	72.09	62.32	62.73	62.73	-3.22%	280,958,485
Jan 12, 2026	58.00	64.82	57.15	64.82	64.82	19.99%	198,460,279
Jan 9, 2026	44.76	54.02	44.76	54.02	54.02	19.99%	205,324,800
Jan 8, 2026	44.46	45.95	43.78	45.02	45.02	1.53%	74,375,130
Jan 7, 2026	44.62	45.88	44.01	44.34	44.34	-1.23%	90,477,700
Jan 6, 2026	43.44	45.33	43.13	44.89	44.89	2.56%	94,973,904
Jan 5, 2026	42.05	44.38	41.73	43.77	43.77	4.96%	94,550,105
Dec 31, 2025	40.03	42.68	40.03	41.70	41.70	3.78%	81,164,003
Dec 30, 2025	40.65	41.00	40.09	40.18	40.18	1.29%	49,546,110
Dec 29, 2025	39.50	40.12	39.43	39.67	39.67	-0.05%	30,963,674
Dec 26, 2025	39.65	40.33	39.44	39.69	39.69	-0.25%	34,433,320
Dec 25, 2025	39.65	40.00	39.31	39.79	39.79	0.05%	27,817,380
Dec 24, 2025	39.75	39.98	39.50	39.77	39.77	-	25,778,871
Dec 23, 2025	40.02	40.32	39.60	39.77	39.77	-0.62%	28,741,789
Dec 22, 2025	39.99	40.46	39.86	40.02	40.02	0.08%	25,386,340
Dec 19, 2025	40.20	40.68	39.80	39.99	39.99	0.10%	23,333,840
Dec 18, 2025	39.70	40.59	39.54	39.95	39.95	-0.37%	30,924,310
Dec 17, 2025	38.34	40.68	38.26	40.10	40.10	5.86%	59,329,120
Dec 16, 2025	39.03	39.19	37.78	37.88	37.88	-3.44%	37,102,220
Dec 15, 2025	40.01	40.15	39.22	39.23	39.23	-3.52%	31,800,090
Dec 12, 2025	39.86	40.98	39.51	40.66	40.66	2.11%	39,142,850
Dec 11, 2025	40.90	40.99	39.80	39.82	39.82	-2.83%	35,127,370
Dec 10, 2025	40.60	41.19	40.08	40.98	40.98	-	32,356,512
Dec 9, 2025	40.87	41.49	40.65	40.98	40.98	-0.29%	36,793,030
Dec 8, 2025	41.00	41.41	40.84	41.10	41.10	-	41,459,617
Dec 5, 2025	40.10	41.22	39.32	41.10	41.10	3.03%	46,424,910
Dec 4, 2025	40.40	40.72	39.80	39.89	39.89	-1.02%	34,557,270
Dec 3, 2025	41.77	41.89	40.21	40.30	40.30	-3.80%	44,466,301
Dec 2, 2025	43.31	43.50	41.68	41.89	41.89	-3.75%	50,846,906
Dec 1, 2025	43.27	43.76	42.69	43.52	43.52	0.05%	44,040,480
Nov 28, 2025	43.63	44.50	43.14	43.50	43.50	-0.80%	48,586,050
Nov 27, 2025	44.60	45.58	43.80	43.85	43.85	-2.90%	63,394,210
Nov 26, 2025	45.52	46.06	44.80	45.16	45.16	-1.16%	89,377,710
Nov 25, 2025	43.50	46.80	43.21	45.69	45.69	5.86%	143,332,264
Nov 24, 2025	40.85	44.50	39.70	43.16	43.16	6.78%	96,443,553
Nov 21, 2025	39.99	41.62	39.50	40.42	40.42	-0.35%	61,841,320
Nov 20, 2025	41.78	41.78	40.50	40.56	40.56	-1.77%	35,109,430
Nov 19, 2025	42.41	42.50	41.01	41.29	41.29	-2.48%	53,497,520
Nov 18, 2025	40.60	43.30	40.32	42.34	42.34	3.98%	86,610,280
Nov 17, 2025	39.17	41.42	39.17	40.72	40.72	4.01%	54,169,060
Nov 14, 2025	40.10	40.23	39.10	39.15	39.15	-3.64%	40,264,770
Nov 13, 2025	40.20	41.08	40.01	40.63	40.63	0.79%	37,798,100
Nov 12, 2025	41.10	41.40	39.78	40.31	40.31	-2.87%	48,121,360
Nov 11, 2025	43.10	43.15	41.48	41.50	41.50	-4.22%	59,656,700
Nov 10, 2025	43.39	44.14	43.12	43.33	43.33	1.00%	49,815,550
Nov 7, 2025	43.55	43.70	42.72	42.90	42.90	-2.37%	45,417,530
Nov 6, 2025	44.38	44.51	43.45	43.94	43.94	-1.04%	49,454,780
Nov 5, 2025	44.70	45.08	43.35	44.40	44.40	-3.10%	71,303,120
Nov 4, 2025	46.03	46.77	45.06	45.82	45.82	-1.31%	64,829,210
Nov 3, 2025	46.80	47.99	45.65	46.43	46.43	0.78%	90,727,770
Oct 31, 2025	45.71	47.22	44.81	46.07	46.07	3.97%	111,407,200
Oct 30, 2025	44.70	46.64	43.70	44.31	44.31	-0.36%	99,958,940
Oct 29, 2025	42.93	44.91	42.70	44.47	44.47	2.56%	60,891,820
Oct 28, 2025	43.20	44.65	42.89	43.36	43.36	1.14%	65,385,870
Oct 27, 2025	42.00	43.16	41.78	42.87	42.87	3.88%	61,513,370
Oct 24, 2025	41.39	41.83	40.90	41.27	41.27	0.44%	39,748,660
Oct 23, 2025	41.24	41.49	39.90	41.09	41.09	-1.51%	43,113,910
Oct 22, 2025	41.14	42.64	41.07	41.72	41.72	0.29%	45,154,440
Oct 21, 2025	41.10	41.82	40.80	41.60	41.60	1.66%	36,495,340
Oct 20, 2025	41.44	41.78	40.50	40.92	40.92	0.86%	37,216,200
Oct 17, 2025	42.20	42.44	40.45	40.57	40.57	-3.86%	49,591,520
Oct 16, 2025	42.70	43.60	41.71	42.20	42.20	-1.79%	54,462,600
Oct 15, 2025	42.83	43.30	41.71	42.97	42.97	1.56%	48,335,320
Oct 14, 2025	45.19	46.41	42.03	42.31	42.31	-5.45%	80,850,840
Oct 13, 2025	43.88	45.96	43.87	44.75	44.75	-3.47%	77,483,380
Oct 10, 2025	48.60	49.33	45.88	46.36	46.36	-7.24%	106,684,900
Oct 9, 2025	49.00	51.00	48.27	49.98	49.98	2.86%	136,564,800