Kuaishou Technology

1024.HK · HKSE

Market closed43.28-3.64 (-7.76%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	43.20	43.22	43.20	43.22	43.22	310.70K
July 17, 2026	43.24	43.24	43.20	43.20	43.20	255.40K
July 17, 2026	43.30	43.30	43.24	43.24	43.24	356.60K
July 17, 2026	43.28	43.30	43.26	43.30	43.30	199.00K
July 17, 2026	43.30	43.30	43.26	43.26	43.26	167.50K
July 17, 2026	43.30	43.36	43.28	43.30	43.30	537.80K
July 17, 2026	43.28	43.30	43.26	43.30	43.30	416.90K
July 17, 2026	43.26	43.28	43.24	43.26	43.26	204.70K
July 17, 2026	43.24	43.26	43.24	43.26	43.26	164.70K
July 17, 2026	43.30	43.30	43.24	43.26	43.26	329.50K
July 17, 2026	43.30	43.32	43.28	43.30	43.30	151.50K
July 17, 2026	43.28	43.30	43.26	43.30	43.30	216.80K
July 17, 2026	43.28	43.32	43.26	43.28	43.28	302.90K
July 17, 2026	43.28	43.28	43.26	43.28	43.28	74.70K
July 17, 2026	43.26	43.30	43.22	43.26	43.26	471.10K
July 17, 2026	43.32	43.34	43.26	43.26	43.26	518.50K
July 17, 2026	43.32	43.34	43.30	43.32	43.32	215.00K
July 17, 2026	43.30	43.32	43.30	43.32	43.32	57.90K
July 17, 2026	43.24	43.32	43.24	43.30	43.30	334.00K
July 17, 2026	43.22	43.24	43.18	43.24	43.24	277.00K
July 17, 2026	43.24	43.26	43.20	43.22	43.22	272.00K
July 17, 2026	43.30	43.36	43.20	43.24	43.24	513.00K
July 17, 2026	43.18	43.30	43.16	43.30	43.30	443.10K
July 17, 2026	43.34	43.34	43.16	43.16	43.16	675.60K
July 17, 2026	43.36	43.36	43.32	43.32	43.32	186.70K
July 17, 2026	43.38	43.38	43.34	43.36	43.36	250.10K
July 17, 2026	43.38	43.38	43.36	43.38	43.38	107.10K
July 17, 2026	43.38	43.38	43.36	43.38	43.38	51.70K
July 17, 2026	43.38	43.42	43.36	43.36	43.36	238.60K
July 17, 2026	43.38	43.40	43.38	43.40	43.40	143.50K
July 17, 2026	43.38	43.38	43.36	43.38	43.38	55.80K
July 17, 2026	43.44	43.44	43.36	43.38	43.38	186.10K
July 17, 2026	43.44	43.44	43.42	43.42	43.42	256.90K
July 17, 2026	43.44	43.50	43.42	43.44	43.44	357.90K
July 17, 2026	43.42	43.44	43.42	43.44	43.44	149.40K
July 17, 2026	43.40	43.42	43.38	43.40	43.40	106.60K
July 17, 2026	43.38	43.42	43.36	43.40	43.40	463.00K
July 17, 2026	43.42	43.44	43.38	43.40	43.40	205.50K
July 17, 2026	43.54	43.54	43.42	43.44	43.44	260.10K
July 17, 2026	43.56	43.56	43.52	43.54	43.54	80.60K
July 17, 2026	43.58	43.60	43.54	43.56	43.56	146.20K
July 17, 2026	43.58	43.58	43.56	43.58	43.58	74.41K
July 17, 2026	43.56	43.58	43.56	43.58	43.58	39.00K
July 17, 2026	43.52	43.58	43.52	43.58	43.58	116.00K
July 17, 2026	43.58	43.58	43.50	43.52	43.52	136.90K
July 17, 2026	43.58	43.58	43.56	43.56	43.56	88.70K
July 17, 2026	43.56	43.60	43.56	43.56	43.56	184.30K
July 17, 2026	43.54	43.56	43.54	43.56	43.56	33.40K
July 17, 2026	43.54	43.56	43.52	43.54	43.54	205.10K
July 17, 2026	43.56	43.56	43.52	43.52	43.52	42.50K
July 17, 2026	43.52	43.58	43.50	43.56	43.56	237.10K
July 17, 2026	43.50	43.52	43.50	43.52	43.52	138.53K
July 17, 2026	43.58	43.58	43.50	43.50	43.50	321.70K
July 17, 2026	43.58	43.60	43.58	43.58	43.58	54.40K
July 17, 2026	43.60	43.62	43.58	43.58	43.58	260.70K
July 17, 2026	43.58	43.60	43.58	43.60	43.60	35.50K
July 17, 2026	43.66	43.66	43.58	43.60	43.60	132.81K
July 17, 2026	43.60	43.66	43.58	43.66	43.66	115.00K
July 17, 2026	43.56	43.64	43.56	43.58	43.58	143.30K
July 17, 2026	43.62	43.62	43.56	43.56	43.56	65.90K
July 17, 2026	43.58	43.66	43.58	43.60	43.60	238.60K
July 17, 2026	43.56	43.58	43.56	43.58	43.58	51.00K
July 17, 2026	43.58	43.60	43.56	43.58	43.58	186.10K
July 17, 2026	43.60	43.60	43.56	43.58	43.58	59.20K
July 17, 2026	43.62	43.62	43.60	43.60	43.60	102.40K
July 17, 2026	43.62	43.64	43.60	43.62	43.62	31.80K
July 17, 2026	43.60	43.64	43.58	43.64	43.64	59.20K
July 17, 2026	43.54	43.60	43.50	43.58	43.58	161.20K
July 17, 2026	43.62	43.62	43.56	43.56	43.56	128.20K
July 17, 2026	43.62	43.62	43.60	43.60	43.60	34.60K
July 17, 2026	43.58	43.62	43.58	43.60	43.60	82.80K
July 17, 2026	43.62	43.62	43.58	43.58	43.58	42.80K
July 17, 2026	43.64	43.64	43.60	43.60	43.60	54.40K
July 17, 2026	43.72	43.72	43.62	43.64	43.64	101.40K
July 17, 2026	43.66	43.74	43.66	43.72	43.72	126.10K
July 17, 2026	43.56	43.68	43.56	43.66	43.66	335.70K
July 17, 2026	43.66	43.66	43.56	43.58	43.58	144.20K
July 17, 2026	43.72	43.74	43.66	43.68	43.68	64.90K
July 17, 2026	43.66	43.74	43.62	43.74	43.74	133.70K
July 17, 2026	43.68	43.68	43.66	43.66	43.66	24.40K
July 17, 2026	43.64	43.70	43.62	43.68	43.68	166.80K
July 17, 2026	43.72	43.72	43.64	43.66	43.66	170.89K
July 17, 2026	43.78	43.78	43.70	43.70	43.70	50.40K
July 17, 2026	43.82	43.82	43.76	43.78	43.78	76.80K
July 17, 2026	43.86	43.86	43.82	43.82	43.82	54.10K
July 17, 2026	43.86	43.86	43.84	43.86	43.86	50.32K
July 17, 2026	43.74	43.86	43.72	43.86	43.86	154.90K
July 17, 2026	43.74	43.76	43.74	43.74	43.74	33.90K
July 17, 2026	43.70	43.80	43.68	43.74	43.74	287.70K
July 17, 2026	43.74	43.74	43.70	43.70	43.70	72.10K
July 17, 2026	43.76	43.76	43.74	43.74	43.74	58.00K
July 17, 2026	43.76	43.76	43.74	43.76	43.76	71.40K
July 17, 2026	43.80	43.80	43.74	43.76	43.76	111.10K
July 17, 2026	43.80	43.80	43.78	43.80	43.80	35.90K
July 17, 2026	43.72	43.78	43.72	43.78	43.78	71.30K
July 17, 2026	43.76	43.76	43.72	43.74	43.74	46.10K
July 17, 2026	43.76	43.82	43.72	43.74	43.74	185.50K
July 17, 2026	43.76	43.76	43.72	43.76	43.76	112.90K
July 17, 2026	43.78	43.78	43.72	43.76	43.76	124.80K
July 17, 2026	43.70	43.78	43.70	43.78	43.78	155.80K
July 17, 2026	43.66	43.70	43.64	43.70	43.70	120.60K
July 17, 2026	43.74	43.76	43.64	43.64	43.64	167.40K
July 17, 2026	43.64	43.76	43.62	43.76	43.76	295.80K
July 17, 2026	43.56	43.64	43.52	43.64	43.64	194.40K
July 17, 2026	43.50	43.58	43.50	43.54	43.54	186.60K
July 17, 2026	43.54	43.56	43.46	43.46	43.46	563.10K
July 17, 2026	43.52	43.54	43.50	43.54	43.54	100.50K
July 17, 2026	43.52	43.56	43.50	43.52	43.52	162.19K
July 17, 2026	43.52	43.54	43.48	43.52	43.52	211.40K
July 17, 2026	43.46	43.50	43.44	43.48	43.48	183.20K
July 17, 2026	43.42	43.46	43.42	43.46	43.46	96.30K
July 17, 2026	43.38	43.44	43.36	43.44	43.44	144.80K
July 17, 2026	43.34	43.42	43.32	43.38	43.38	227.60K
July 17, 2026	43.32	43.36	43.30	43.34	43.34	158.60K
July 17, 2026	43.30	43.34	43.30	43.32	43.32	117.70K
July 17, 2026	43.32	43.38	43.30	43.30	43.30	300.00K
July 17, 2026	43.36	43.38	43.30	43.30	43.30	144.20K
July 17, 2026	43.36	43.36	43.34	43.36	43.36	77.90K
July 17, 2026	43.40	43.40	43.32	43.36	43.36	166.10K
July 17, 2026	43.32	43.42	43.30	43.40	43.40	179.10K
July 17, 2026	43.34	43.34	43.30	43.32	43.32	184.00K
July 17, 2026	43.28	43.34	43.26	43.34	43.34	91.20K
July 17, 2026	43.26	43.26	43.22	43.26	43.26	109.60K
July 17, 2026	43.18	43.28	43.18	43.22	43.22	151.50K
July 17, 2026	43.18	43.26	43.16	43.18	43.18	144.40K
July 17, 2026	43.22	43.24	43.14	43.18	43.18	148.30K
July 17, 2026	43.20	43.22	43.12	43.18	43.18	137.30K
July 17, 2026	43.18	43.22	43.12	43.20	43.20	175.80K
July 17, 2026	43.30	43.30	43.16	43.16	43.16	224.60K
July 17, 2026	43.28	43.34	43.22	43.32	43.32	303.70K
July 17, 2026	43.10	43.28	43.08	43.28	43.28	204.80K
July 17, 2026	43.12	43.22	43.08	43.10	43.10	394.40K
July 17, 2026	43.08	43.16	43.08	43.12	43.12	294.70K
July 17, 2026	43.08	43.08	43.06	43.08	43.08	86.30K
July 17, 2026	43.08	43.10	43.06	43.06	43.06	187.50K
July 17, 2026	43.12	43.12	43.06	43.08	43.08	341.50K
July 17, 2026	43.14	43.18	43.12	43.12	43.12	178.50K
July 17, 2026	43.12	43.16	43.12	43.16	43.16	87.00K
July 17, 2026	43.14	43.18	43.10	43.12	43.12	237.10K
July 17, 2026	43.18	43.24	43.14	43.16	43.16	254.30K
July 17, 2026	43.20	43.22	43.18	43.18	43.18	192.30K
July 17, 2026	43.16	43.20	43.16	43.18	43.18	132.70K
July 17, 2026	43.14	43.16	43.12	43.16	43.16	173.30K
July 17, 2026	43.18	43.18	43.12	43.12	43.12	209.60K
July 17, 2026	43.16	43.22	43.14	43.18	43.18	161.90K
July 17, 2026	43.20	43.22	43.16	43.16	43.16	252.10K
July 17, 2026	43.16	43.24	43.16	43.20	43.20	259.90K
July 17, 2026	43.14	43.18	43.12	43.16	43.16	102.30K
July 17, 2026	43.24	43.26	43.12	43.14	43.14	275.50K
July 17, 2026	43.24	43.28	43.22	43.26	43.26	91.60K
July 17, 2026	43.18	43.24	43.18	43.24	43.24	257.80K
July 17, 2026	43.22	43.24	43.18	43.20	43.20	129.20K
July 17, 2026	43.20	43.22	43.14	43.20	43.20	184.00K
July 17, 2026	43.26	43.28	43.18	43.20	43.20	370.80K
July 17, 2026	43.28	43.28	43.20	43.26	43.26	267.60K
July 17, 2026	43.28	43.30	43.24	43.26	43.26	143.30K
July 17, 2026	43.30	43.36	43.24	43.28	43.28	313.50K
July 17, 2026	43.34	43.38	43.28	43.30	43.30	175.30K
July 17, 2026	43.30	43.36	43.30	43.34	43.34	127.00K
July 17, 2026	43.30	43.36	43.26	43.28	43.28	197.90K
July 17, 2026	43.32	43.32	43.18	43.30	43.30	687.20K
July 17, 2026	43.32	43.34	43.30	43.32	43.32	136.80K
July 17, 2026	43.38	43.44	43.30	43.30	43.30	393.40K
July 17, 2026	43.42	43.42	43.34	43.38	43.38	543.90K
July 17, 2026	43.44	43.50	43.40	43.40	43.40	159.70K
July 17, 2026	43.46	43.48	43.42	43.44	43.44	83.00K
July 17, 2026	43.40	43.52	43.38	43.46	43.46	344.40K
July 17, 2026	43.44	43.44	43.40	43.42	43.42	132.80K
July 17, 2026	43.58	43.60	43.42	43.44	43.44	731.40K
July 17, 2026	43.60	43.60	43.56	43.60	43.60	161.00K
July 17, 2026	43.58	43.60	43.54	43.58	43.58	143.40K
July 17, 2026	43.62	43.66	43.56	43.58	43.58	282.40K
July 17, 2026	43.60	43.62	43.60	43.62	43.62	91.80K
July 17, 2026	43.68	43.68	43.58	43.60	43.60	345.00K
July 17, 2026	43.76	43.78	43.64	43.66	43.66	101.40K
July 17, 2026	43.58	43.76	43.56	43.76	43.76	311.90K
July 17, 2026	43.68	43.70	43.54	43.56	43.56	499.20K
July 17, 2026	43.88	43.88	43.66	43.68	43.68	1.03M
July 17, 2026	44.00	44.00	43.88	43.90	43.90	248.00K
July 17, 2026	44.16	44.20	43.96	43.98	43.98	231.10K
July 17, 2026	44.20	44.20	44.20	44.20	44.20	1.30K
July 17, 2026	44.24	44.26	44.16	44.20	44.20	126.60K
July 17, 2026	44.22	44.26	44.20	44.24	44.24	115.30K
July 17, 2026	44.24	44.26	44.22	44.22	44.22	130.20K
July 17, 2026	44.24	44.28	44.22	44.24	44.24	158.30K
July 17, 2026	44.16	44.26	44.16	44.24	44.24	183.50K
July 17, 2026	44.14	44.20	44.14	44.18	44.18	49.20K
July 17, 2026	44.18	44.18	44.12	44.14	44.14	82.70K
July 17, 2026	44.16	44.20	44.14	44.20	44.20	48.20K
July 17, 2026	44.18	44.18	44.12	44.16	44.16	68.00K
July 17, 2026	44.16	44.18	44.14	44.16	44.16	111.80K
July 17, 2026	44.18	44.20	44.14	44.16	44.16	83.10K
July 17, 2026	44.18	44.20	44.18	44.18	44.18	61.10K
July 17, 2026	44.08	44.26	44.06	44.22	44.22	353.90K
July 17, 2026	44.00	44.10	43.98	44.08	44.08	203.20K
July 17, 2026	44.00	44.00	43.98	44.00	44.00	16.10K
July 17, 2026	44.00	44.00	43.98	44.00	44.00	5.00K
July 17, 2026	44.04	44.04	43.98	44.00	44.00	45.60K
July 17, 2026	44.00	44.04	44.00	44.04	44.04	56.90K
July 17, 2026	43.98	43.98	43.96	43.98	43.98	37.10K
July 17, 2026	43.96	43.98	43.94	43.98	43.98	36.90K
July 17, 2026	43.96	44.00	43.92	43.96	43.96	339.10K
July 17, 2026	43.98	43.98	43.92	43.96	43.96	117.80K
July 17, 2026	44.02	44.04	43.98	43.98	43.98	60.40K
July 17, 2026	44.02	44.06	44.02	44.04	44.04	43.80K
July 17, 2026	44.02	44.04	44.02	44.04	44.04	5.60K
July 17, 2026	43.98	44.02	43.96	44.02	44.02	56.30K
July 17, 2026	43.98	44.00	43.98	43.98	43.98	52.00K
July 17, 2026	44.04	44.06	43.96	43.96	43.96	100.80K
July 17, 2026	44.04	44.06	44.02	44.04	44.04	110.60K
July 17, 2026	44.06	44.06	44.04	44.06	44.06	53.60K
July 17, 2026	43.98	44.04	43.94	44.04	44.04	114.80K
July 17, 2026	44.04	44.04	44.00	44.00	44.00	33.00K
July 17, 2026	44.00	44.06	43.98	44.04	44.04	139.30K
July 17, 2026	43.98	44.02	43.98	44.00	44.00	64.40K
July 17, 2026	43.98	44.00	43.98	44.00	44.00	110.00K
July 17, 2026	44.06	44.06	43.94	43.98	43.98	212.90K
July 17, 2026	44.10	44.10	44.00	44.02	44.02	227.00K
July 17, 2026	44.10	44.12	44.08	44.08	44.08	63.90K
July 17, 2026	44.10	44.10	44.08	44.10	44.10	53.60K
July 17, 2026	44.06	44.16	44.06	44.10	44.10	138.80K
July 17, 2026	44.10	44.10	44.06	44.08	44.08	46.20K
July 17, 2026	44.04	44.14	44.04	44.12	44.12	92.90K
July 17, 2026	44.06	44.06	44.02	44.04	44.04	23.00K
July 17, 2026	44.12	44.12	44.04	44.06	44.06	69.50K
July 17, 2026	44.02	44.10	44.02	44.10	44.10	114.10K
July 17, 2026	44.08	44.08	44.00	44.02	44.02	169.20K
July 17, 2026	44.12	44.12	44.06	44.06	44.06	98.00K
July 17, 2026	44.20	44.22	44.10	44.12	44.12	147.90K
July 17, 2026	44.18	44.20	44.16	44.20	44.20	48.40K
July 17, 2026	44.16	44.18	44.12	44.18	44.18	124.00K
July 17, 2026	44.18	44.18	44.16	44.16	44.16	33.70K
July 17, 2026	44.26	44.26	44.16	44.16	44.16	140.40K
July 17, 2026	44.32	44.32	44.26	44.26	44.26	151.60K
July 17, 2026	44.32	44.36	44.28	44.32	44.32	162.50K
July 17, 2026	44.38	44.40	44.28	44.32	44.32	166.40K
July 17, 2026	44.34	44.40	44.34	44.38	44.38	161.30K
July 17, 2026	44.22	44.34	44.22	44.34	44.34	327.20K
July 17, 2026	44.18	44.28	44.18	44.24	44.24	628.31K
July 17, 2026	44.14	44.16	44.12	44.16	44.16	89.90K
July 17, 2026	44.12	44.22	44.12	44.14	44.14	559.20K
July 17, 2026	44.12	44.16	44.10	44.12	44.12	243.60K
July 17, 2026	44.06	44.14	44.06	44.12	44.12	139.00K
July 17, 2026	44.04	44.08	44.04	44.08	44.08	183.30K
July 17, 2026	44.04	44.04	44.00	44.04	44.04	161.30K
July 17, 2026	44.04	44.08	44.02	44.04	44.04	179.40K
July 17, 2026	44.02	44.06	44.02	44.06	44.06	84.20K
July 17, 2026	43.90	44.06	43.90	44.02	44.02	198.60K
July 17, 2026	43.86	43.92	43.86	43.90	43.90	170.50K
July 17, 2026	43.84	43.88	43.82	43.86	43.86	105.30K
July 17, 2026	43.92	43.94	43.80	43.82	43.82	478.20K
July 17, 2026	43.96	43.96	43.88	43.90	43.90	152.00K
July 17, 2026	43.94	43.94	43.88	43.94	43.94	178.00K
July 17, 2026	43.94	43.96	43.86	43.92	43.92	245.60K
July 17, 2026	43.94	44.04	43.86	43.94	43.94	261.80K
July 17, 2026	43.94	43.94	43.92	43.94	43.94	136.10K
July 17, 2026	43.82	43.96	43.82	43.92	43.92	197.40K
July 17, 2026	43.84	43.90	43.80	43.84	43.84	449.60K
July 17, 2026	43.86	43.90	43.82	43.84	43.84	468.30K
July 17, 2026	44.06	44.06	43.84	43.84	43.84	390.60K
July 17, 2026	44.08	44.08	44.00	44.06	44.06	398.00K
July 17, 2026	44.06	44.12	44.06	44.10	44.10	125.20K
July 17, 2026	44.02	44.12	44.00	44.06	44.06	297.70K
July 17, 2026	43.98	44.04	43.96	44.00	44.00	328.60K
July 17, 2026	44.18	44.20	43.98	43.98	43.98	1.09M
July 17, 2026	44.30	44.34	44.18	44.18	44.18	155.40K
July 17, 2026	44.28	44.36	44.26	44.30	44.30	197.50K
July 17, 2026	44.28	44.32	44.16	44.26	44.26	241.80K
July 17, 2026	44.24	44.34	44.24	44.28	44.28	350.40K
July 17, 2026	44.26	44.30	44.22	44.24	44.24	370.50K
July 17, 2026	44.32	44.34	44.20	44.26	44.26	623.50K
July 17, 2026	44.36	44.40	44.32	44.32	44.32	90.00K
July 17, 2026	44.32	44.38	44.32	44.38	44.38	251.40K
July 17, 2026	44.36	44.48	44.32	44.32	44.32	217.20K
July 17, 2026	44.50	44.50	44.34	44.36	44.36	378.10K
July 17, 2026	44.56	44.56	44.46	44.52	44.52	176.20K
July 17, 2026	44.46	44.54	44.44	44.54	44.54	152.20K
July 17, 2026	44.44	44.46	44.40	44.46	44.46	233.10K
July 17, 2026	44.42	44.50	44.38	44.40	44.40	308.90K
July 17, 2026	44.58	44.58	44.40	44.42	44.42	658.00K
July 17, 2026	44.64	44.64	44.56	44.58	44.58	169.50K
July 17, 2026	44.68	44.68	44.60	44.64	44.64	156.70K
July 17, 2026	44.76	44.76	44.66	44.66	44.66	117.50K
July 17, 2026	44.74	44.76	44.72	44.76	44.76	89.30K
July 17, 2026	44.68	44.74	44.64	44.74	44.74	173.30K
July 17, 2026	44.72	44.72	44.68	44.70	44.70	122.90K
July 17, 2026	44.72	44.74	44.58	44.74	44.74	522.42K
July 17, 2026	44.66	44.72	44.62	44.72	44.72	396.20K
July 17, 2026	44.76	44.76	44.68	44.68	44.68	372.00K
July 17, 2026	44.76	44.80	44.74	44.76	44.76	182.30K
July 17, 2026	44.84	44.86	44.72	44.72	44.72	244.00K
July 17, 2026	44.78	44.94	44.78	44.84	44.84	138.99K
July 17, 2026	44.80	44.82	44.76	44.80	44.80	101.80K
July 17, 2026	44.80	44.80	44.74	44.78	44.78	394.30K
July 17, 2026	44.88	44.90	44.76	44.78	44.78	574.09K
July 17, 2026	44.86	44.96	44.84	44.88	44.88	363.50K
July 17, 2026	44.84	44.86	44.80	44.86	44.86	372.00K
July 17, 2026	44.92	44.96	44.82	44.84	44.84	449.00K
July 17, 2026	44.88	44.92	44.86	44.90	44.90	108.20K
July 17, 2026	45.02	45.02	44.80	44.88	44.88	—