Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kuaishou Technology (1024.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
81.250-3.000 (-3.56%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202182.50083.50077.10081.25081.25045,034,388
Dec 02, 202186.00087.50082.90084.25084.25020,605,117
Dec 01, 202185.95089.10084.95087.40087.40021,850,864
Nov 30, 202186.00088.80083.55084.95084.95038,995,539
Nov 29, 202189.50091.00084.60085.50085.50029,474,774
Nov 26, 202196.80098.25089.95090.00090.00030,940,329
Nov 25, 2021101.000101.00096.70097.85097.85024,495,070
Nov 24, 202199.100108.80099.10099.70099.70070,834,825
Nov 23, 202193.05095.45090.20094.75094.75015,938,133
Nov 22, 202195.00097.95093.20093.65093.65013,547,157
Nov 19, 202193.00096.75092.05096.30096.30020,316,640
Nov 18, 202198.65099.50097.00098.45098.45012,564,334
Nov 17, 2021100.600102.30098.600101.200101.20011,545,048
Nov 16, 202199.000102.70097.500101.900101.90016,506,139
Nov 15, 2021100.400101.60098.05099.00099.00013,143,362
Nov 12, 2021101.900103.00099.000100.000100.00016,908,372
Nov 11, 202191.600102.80091.45099.70099.70021,405,730
Nov 10, 202191.20094.30088.90093.25093.25017,371,751
Nov 09, 202193.95095.00090.30092.05092.05015,246,076
Nov 08, 202194.10094.50090.30093.35093.35013,711,325
Nov 05, 202195.00098.10094.15095.25095.25011,091,883
Nov 04, 202197.25099.60096.05096.60096.60012,307,862
Nov 03, 202199.05099.95091.85095.95095.95018,621,234
Nov 02, 2021104.600107.90099.450100.000100.00017,731,829
Nov 01, 2021103.600104.20098.20099.90099.90013,883,438
Oct 29, 2021103.800105.000100.100103.500103.50010,679,020
Oct 28, 2021106.600110.300102.400103.800103.80014,148,438
Oct 27, 2021104.800105.300101.500105.200105.20017,842,026
Oct 26, 2021107.100110.300105.000108.200108.20022,124,799
Oct 25, 2021102.000110.50099.300108.000108.00041,453,541
Oct 22, 202198.300104.50098.200102.200102.20032,098,530
Oct 21, 202193.80097.85092.25096.65096.65027,713,845
Oct 20, 202190.95095.30090.95093.85093.85046,139,251
Oct 19, 202183.20090.30083.20090.00090.00024,853,129
Oct 18, 202184.75084.75079.05082.20082.20018,188,146
Oct 15, 202183.15085.45083.15084.75084.7509,386,056
Oct 12, 202185.65086.20082.15082.75082.75014,031,895
Oct 11, 202184.80090.90084.20088.00088.00022,579,024
Oct 08, 202188.00088.85082.95083.75083.75011,417,508
Oct 07, 202181.75086.80080.80086.25086.25015,607,729
Oct 06, 202180.50081.80078.55079.50079.5008,847,363
Oct 05, 202180.00080.95077.75079.35079.3507,326,445
Oct 04, 202180.90083.55080.20081.10081.1006,139,421
Sep 30, 202182.40084.55082.00082.70082.7005,594,922
Sep 29, 202182.60084.80080.70084.60084.60010,125,375
Sep 28, 202181.85087.40081.85086.00086.00013,749,602
Sep 27, 202186.85086.95079.35081.40081.40025,855,746
Sep 24, 202195.25096.00085.45086.85086.85028,437,303
Sep 23, 2021100.000102.50095.85096.15096.15013,728,592
Sep 21, 202194.50098.80094.50096.35096.35011,974,207
Sep 20, 202198.30099.50094.30097.85097.85014,939,942
Sep 17, 202195.600102.00093.200100.800100.80093,674,041
Sep 16, 202193.50096.60091.45094.90094.90014,487,264
Sep 15, 202196.700100.90092.80093.10093.10019,554,086
Sep 14, 2021102.000102.40097.30097.70097.70017,959,615
Sep 13, 202195.600101.00094.650100.100100.10016,652,940
Sep 10, 202194.00098.85093.20097.45097.45017,768,949
Sep 09, 202195.80095.95091.20092.40092.40026,185,739
Sep 08, 2021105.000105.00098.00099.25099.25025,301,314
Sep 07, 202194.000102.70093.800101.900101.90046,379,966
Sep 06, 202188.50093.80088.00093.20093.20035,933,165
Sep 03, 202186.55090.15084.15090.15090.15044,578,986
Sep 02, 202190.00093.50086.80088.35088.35040,913,739
Sep 01, 202183.50088.30083.00083.95083.95049,031,742
Aug 31, 202178.20086.70077.90084.50084.50044,209,500
Aug 30, 202171.50077.90071.40077.80077.80028,686,267
Aug 27, 202170.75073.85070.60071.45071.45021,149,289
Aug 26, 202176.40076.80067.80070.40070.40053,044,915
Aug 25, 202183.00085.55074.30077.50077.50041,479,114
Aug 24, 202171.85081.50071.60080.35080.35048,298,367
Aug 23, 202170.80074.70068.05069.80069.80035,466,520
Aug 20, 202165.70069.50064.50068.05068.05044,793,147
Aug 19, 202170.00070.75065.05065.75065.75017,813,954
Aug 18, 202171.15073.95070.00070.75070.75013,902,785
Aug 17, 202173.00076.25070.80071.15071.15018,137,629
Aug 16, 202180.05081.70073.85074.65074.65015,431,338
Aug 13, 202183.00083.45079.05080.05080.05014,681,309
Aug 12, 202184.00086.55083.05084.10084.10012,298,100
Aug 11, 202185.05087.35083.00084.25084.25018,001,528
Aug 10, 202185.05090.35084.55085.00085.00043,300,721
Aug 09, 202183.00091.20081.55082.50082.50060,177,817
Aug 06, 202183.60088.00078.60084.90084.90082,653,554
Aug 05, 2021100.000102.00088.70089.10089.10040,995,401
Aug 04, 2021106.900111.600102.300105.200105.2008,731,902
Aug 03, 2021110.800111.100103.300107.900107.9008,402,072
Aug 02, 2021109.500112.600105.000110.800110.8004,051,021
Jul 30, 2021114.900114.900105.300110.100110.1008,553,931
Jul 29, 2021124.000128.000116.500118.900118.90013,606,303
Jul 28, 2021110.700115.400108.800114.700114.70013,745,366
Jul 27, 2021113.200121.900105.000108.900108.90015,246,806
Jul 26, 2021122.100123.000112.600114.000114.00014,966,762
Jul 23, 2021142.000143.800127.400129.500129.50014,476,371
Jul 22, 2021138.500145.400137.500145.100145.1007,346,993
Jul 21, 2021139.700143.100134.200135.700135.7005,166,092
Jul 20, 2021139.500142.000136.200138.800138.8006,998,892
Jul 19, 2021150.000150.300140.700142.300142.3008,500,028
Jul 16, 2021153.300155.400149.500151.000151.0006,722,995
Jul 15, 2021160.300160.400153.300154.800154.8006,508,741
Jul 14, 2021157.500165.300154.500160.400160.4006,347,555
Jul 13, 2021149.000167.600145.000158.000158.00014,626,012
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement