Kunlun Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.99	51.11	49.33	49.60	49.60	-3.07%	37,874,777
Apr 27, 2026	50.90	52.12	49.65	51.17	51.17	0.53%	46,687,617
Apr 24, 2026	52.19	52.19	49.93	50.90	50.90	-2.79%	49,401,062
Apr 23, 2026	53.55	54.40	51.50	52.36	52.36	-2.37%	52,632,650
Apr 22, 2026	53.86	54.25	52.64	53.63	53.63	-1.20%	67,410,449
Apr 21, 2026	56.02	57.58	54.08	54.28	54.28	-0.51%	88,974,100
Apr 20, 2026	52.51	55.25	52.36	54.56	54.56	3.69%	69,227,918
Apr 17, 2026	51.45	53.15	51.33	52.62	52.62	1.15%	48,842,323
Apr 16, 2026	50.30	53.31	50.25	52.02	52.02	4.48%	77,884,520
Apr 15, 2026	51.34	51.35	49.53	49.79	49.79	-2.08%	43,928,360
Apr 14, 2026	50.58	51.15	50.10	50.85	50.85	2.21%	48,518,596
Apr 13, 2026	49.40	50.55	49.25	49.75	49.75	-0.60%	33,026,980
Apr 10, 2026	50.92	51.26	50.05	50.05	50.05	-0.81%	46,888,950
Apr 9, 2026	50.85	51.50	50.32	50.46	50.46	-3.70%	51,291,900
Apr 8, 2026	49.00	52.41	48.92	52.40	52.40	10.97%	90,074,090
Apr 7, 2026	46.50	48.24	46.20	47.22	47.22	1.72%	38,174,000
Apr 3, 2026	47.98	48.09	46.13	46.42	46.42	-2.87%	37,832,150
Apr 2, 2026	50.51	50.66	47.47	47.79	47.79	-6.66%	65,184,840
Apr 1, 2026	50.85	52.22	50.08	51.20	51.20	4.49%	60,403,950
Mar 31, 2026	50.03	51.25	48.99	49.00	49.00	-1.80%	42,113,208
Mar 30, 2026	49.00	50.13	47.50	49.90	49.90	-2.52%	60,775,460
Mar 27, 2026	49.85	52.00	49.50	51.19	51.19	0.97%	48,435,497
Mar 26, 2026	50.50	52.83	50.20	50.70	50.70	-0.35%	58,823,920
Mar 25, 2026	48.92	52.98	48.92	50.88	50.88	5.23%	71,553,560
Mar 24, 2026	50.76	50.85	46.89	48.35	48.35	-3.16%	71,853,257
Mar 23, 2026	52.16	53.60	49.61	49.93	49.93	-6.88%	78,496,820
Mar 20, 2026	53.55	56.13	53.20	53.62	53.62	-2.30%	106,140,500
Mar 19, 2026	48.71	56.66	48.37	54.88	54.88	9.45%	141,110,300
Mar 18, 2026	49.45	50.35	48.66	50.14	50.14	3.17%	40,139,660
Mar 17, 2026	50.67	51.16	48.55	48.60	48.60	-3.88%	40,292,920
Mar 16, 2026	50.00	50.84	49.28	50.56	50.56	0.10%	36,737,680
Mar 13, 2026	53.00	53.33	50.00	50.51	50.51	-4.79%	57,239,600
Mar 12, 2026	53.50	54.47	52.66	53.05	53.05	-1.47%	44,210,904
Mar 11, 2026	55.40	55.80	53.81	53.84	53.84	-4.10%	66,137,804
Mar 10, 2026	55.97	57.77	54.00	56.14	56.14	2.04%	91,083,716
Mar 9, 2026	52.39	55.75	52.04	55.02	55.02	3.40%	77,540,370
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