Kuaishou Technology Class B 1024
HKEX · Hong Kong SAR China · Commercial Services
HKD 30.94+0.70 (+2.31%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 30.94 | +2.31% | HKD 30.18 | HKD 30.98 | HKD 29.66 | 27.27M |
| 2026-09-29 | HKD 30.24 | -1.50% | HKD 30.70 | HKD 30.70 | HKD 30.12 | 38.52M |
| 2026-09-28 | HKD 30.70 | +2.27% | HKD 30.20 | HKD 30.98 | HKD 29.80 | 35.64M |
| 2026-09-25 | HKD 30.02 | -1.57% | HKD 30.42 | HKD 30.42 | HKD 29.36 | 13.28M |
| 2026-09-24 | HKD 30.50 | -0.91% | HKD 30.70 | HKD 30.80 | HKD 30.38 | 15.58M |
| 2026-09-23 | HKD 30.78 | -1.41% | HKD 31.00 | HKD 31.16 | HKD 30.44 | 18.58M |
| 2026-09-22 | HKD 31.22 | +1.30% | HKD 31.22 | HKD 32.04 | HKD 31.06 | 42.23M |
| 2026-09-21 | HKD 30.82 | +0.26% | HKD 30.78 | HKD 30.88 | HKD 30.50 | 21.71M |
| 2026-09-18 | HKD 30.74 | +2.67% | HKD 29.94 | HKD 30.78 | HKD 29.94 | 71.59M |
| 2026-09-17 | HKD 29.94 | +0.94% | HKD 29.20 | HKD 30.48 | HKD 29.14 | 41.30M |
| 2026-09-16 | HKD 29.66 | -0.47% | HKD 29.80 | HKD 29.94 | HKD 29.16 | 32.15M |
| 2026-09-15 | HKD 29.80 | -2.55% | HKD 30.68 | HKD 30.90 | HKD 29.76 | 36.06M |
| 2026-09-14 | HKD 30.58 | -2.18% | HKD 30.96 | HKD 31.18 | HKD 30.40 | 33.41M |
| 2026-09-11 | HKD 31.26 | -1.26% | HKD 31.02 | HKD 31.68 | HKD 30.94 | 28.81M |
| 2026-09-10 | HKD 31.66 | -2.04% | HKD 31.80 | HKD 31.80 | HKD 31.30 | 38.76M |
| 2026-09-09 | HKD 32.32 | -2.18% | HKD 33.00 | HKD 33.08 | HKD 31.94 | 55.59M |
| 2026-09-08 | HKD 33.04 | -2.77% | HKD 33.92 | HKD 34.00 | HKD 33.02 | 27.48M |
| 2026-09-07 | HKD 33.98 | +0.95% | HKD 33.70 | HKD 34.12 | HKD 33.50 | 31.98M |
| 2026-09-04 | HKD 33.66 | +2.75% | HKD 33.14 | HKD 34.24 | HKD 33.14 | 50.21M |
| 2026-09-03 | HKD 32.76 | -2.62% | HKD 33.42 | HKD 33.60 | HKD 32.66 | 45.50M |
| 2026-09-02 | HKD 33.64 | -2.89% | HKD 34.40 | HKD 34.42 | HKD 33.46 | 39.51M |
| 2026-09-01 | HKD 34.64 | +3.16% | HKD 34.52 | HKD 36.02 | HKD 34.44 | 99.07M |
| 2026-08-31 | HKD 33.58 | +0.36% | HKD 33.06 | HKD 33.84 | HKD 32.52 | 46.01M |
| 2026-08-28 | HKD 33.46 | -0.59% | HKD 33.50 | HKD 34.20 | HKD 33.40 | 37.13M |
| 2026-08-27 | HKD 33.66 | +0.12% | HKD 33.64 | HKD 33.98 | HKD 33.46 | 27.50M |
| 2026-08-26 | HKD 33.62 | +1.08% | HKD 33.54 | HKD 34.14 | HKD 33.54 | 33.37M |
| 2026-08-25 | HKD 33.26 | +0.73% | HKD 33.20 | HKD 33.52 | HKD 33.04 | 42.97M |
| 2026-08-24 | HKD 33.02 | -4.07% | HKD 34.38 | HKD 34.38 | HKD 32.96 | 62.78M |
| 2026-08-21 | HKD 34.42 | +2.32% | HKD 33.66 | HKD 34.52 | HKD 33.42 | 91.90M |
| 2026-08-20 | HKD 33.64 | -11.01% | HKD 36.00 | HKD 36.02 | HKD 33.20 | 249.50M |
| 2026-08-19 | HKD 37.80 | -4.01% | HKD 38.84 | HKD 38.86 | HKD 37.42 | 82.79M |
| 2026-08-18 | HKD 39.38 | -1.75% | HKD 40.08 | HKD 40.24 | HKD 38.12 | 70.19M |
| 2026-08-17 | HKD 40.08 | +0.05% | HKD 40.50 | HKD 40.60 | HKD 39.60 | 42.64M |
| 2026-08-14 | HKD 40.06 | -1.86% | HKD 40.80 | HKD 40.82 | HKD 40.00 | 46.87M |
| 2026-08-13 | HKD 40.82 | -1.73% | HKD 41.40 | HKD 41.52 | HKD 40.66 | 37.60M |
| 2026-08-12 | HKD 41.54 | -2.58% | HKD 42.46 | HKD 42.46 | HKD 41.38 | 47.12M |
| 2026-08-11 | HKD 42.64 | -3.79% | HKD 44.40 | HKD 44.42 | HKD 42.38 | 44.65M |
| 2026-08-10 | HKD 44.32 | +0.32% | HKD 44.52 | HKD 44.94 | HKD 43.80 | 21.86M |
| 2026-08-07 | HKD 44.18 | -0.14% | HKD 44.20 | HKD 45.00 | HKD 43.72 | 23.41M |
| 2026-08-06 | HKD 44.24 | -2.73% | HKD 44.98 | HKD 45.52 | HKD 44.04 | 32.40M |
| 2026-08-05 | HKD 45.48 | -0.09% | HKD 45.56 | HKD 46.28 | HKD 44.90 | 33.21M |
| 2026-08-04 | HKD 45.52 | +1.11% | HKD 45.14 | HKD 45.88 | HKD 44.00 | 40.96M |
| 2026-08-03 | HKD 45.02 | +3.02% | HKD 44.18 | HKD 45.58 | HKD 43.64 | 42.67M |
| 2026-07-31 | HKD 43.70 | +1.77% | HKD 43.00 | HKD 44.44 | HKD 42.54 | 45.16M |
| 2026-07-30 | HKD 42.94 | +0.33% | HKD 43.20 | HKD 44.20 | HKD 42.68 | 37.88M |
| 2026-07-29 | HKD 42.80 | +1.09% | HKD 42.66 | HKD 43.26 | HKD 42.12 | 43.22M |
| 2026-07-28 | HKD 42.34 | -0.75% | HKD 42.84 | HKD 43.12 | HKD 41.50 | 26.23M |
| 2026-07-27 | HKD 42.66 | +1.33% | HKD 42.18 | HKD 43.44 | HKD 41.86 | 27.50M |
| 2026-07-24 | HKD 42.10 | -2.27% | HKD 42.00 | HKD 42.14 | HKD 41.36 | 28.93M |
| 2026-07-23 | HKD 43.08 | +0.89% | HKD 42.62 | HKD 43.34 | HKD 42.08 | 26.62M |
| 2026-07-22 | HKD 42.70 | -5.32% | HKD 44.60 | HKD 44.60 | HKD 42.10 | 68.53M |
| 2026-07-21 | HKD 45.10 | -0.35% | HKD 44.80 | HKD 45.88 | HKD 44.66 | 29.86M |
| 2026-07-20 | HKD 45.26 | +4.57% | HKD 44.44 | HKD 45.64 | HKD 44.34 | 43.58M |
| 2026-07-17 | HKD 43.28 | -7.76% | HKD 47.18 | HKD 47.40 | HKD 43.06 | 83.63M |
| 2026-07-16 | HKD 46.92 | +4.97% | HKD 45.18 | HKD 48.18 | HKD 45.18 | 141.24M |
| 2026-07-15 | HKD 44.70 | +2.05% | HKD 44.16 | HKD 45.36 | HKD 43.66 | 64.81M |
| 2026-07-14 | HKD 43.80 | +0.46% | HKD 43.86 | HKD 45.06 | HKD 42.40 | 93.13M |
| 2026-07-13 | HKD 43.60 | +1.30% | HKD 43.08 | HKD 44.52 | HKD 42.70 | 70.46M |
| 2026-07-10 | HKD 43.04 | +2.23% | HKD 42.72 | HKD 44.18 | HKD 42.40 | 53.35M |
| 2026-07-09 | HKD 42.10 | -4.27% | HKD 43.80 | HKD 44.44 | HKD 42.02 | 71.77M |
| 2026-07-08 | HKD 43.98 | +8.70% | HKD 40.48 | HKD 44.60 | HKD 39.96 | 147.08M |
| 2026-07-07 | HKD 40.46 | -12.04% | HKD 43.26 | HKD 43.86 | HKD 40.02 | 451.84M |
| 2026-07-06 | HKD 46.00 | +7.98% | HKD 42.96 | HKD 46.18 | HKD 42.12 | 87.68M |
| 2026-07-03 | HKD 42.60 | -0.09% | HKD 45.30 | HKD 45.58 | HKD 41.52 | 95.35M |
| 2026-07-02 | HKD 42.64 | +2.50% | HKD 43.16 | HKD 44.90 | HKD 42.44 | 54.59M |
| 2026-06-30 | HKD 41.60 | +1.46% | HKD 41.00 | HKD 42.26 | HKD 39.72 | 56.11M |
| 2026-06-29 | HKD 41.00 | +0.29% | HKD 41.00 | HKD 42.18 | HKD 40.38 | 35.82M |
| 2026-06-26 | HKD 40.88 | -3.04% | HKD 41.68 | HKD 41.98 | HKD 40.60 | 50.94M |
| 2026-06-25 | HKD 42.16 | -1.77% | HKD 42.76 | HKD 42.98 | HKD 41.38 | 35.02M |
| 2026-06-24 | HKD 42.92 | -0.69% | HKD 43.22 | HKD 44.06 | HKD 42.34 | 41.40M |
| 2026-06-23 | HKD 43.22 | -5.05% | HKD 45.52 | HKD 45.74 | HKD 43.14 | 48.63M |
| 2026-06-22 | HKD 45.52 | -3.64% | HKD 46.90 | HKD 47.20 | HKD 45.40 | 44.81M |
| 2026-06-18 | HKD 47.24 | -0.96% | HKD 47.00 | HKD 48.64 | HKD 46.70 | 65.43M |
| 2026-06-17 | HKD 47.70 | +7.34% | HKD 44.66 | HKD 48.40 | HKD 44.32 | 76.85M |
| 2026-06-16 | HKD 44.44 | -3.89% | HKD 46.00 | HKD 46.00 | HKD 44.08 | 35.74M |
| 2026-06-15 | HKD 46.24 | +0.78% | HKD 46.80 | HKD 46.96 | HKD 45.78 | 22.03M |
| 2026-06-12 | HKD 45.88 | +0.53% | HKD 46.16 | HKD 47.06 | HKD 45.54 | 42.40M |
| 2026-06-11 | HKD 45.64 | -0.83% | HKD 46.88 | HKD 48.08 | HKD 44.96 | 49.46M |
| 2026-06-10 | HKD 46.02 | +3.79% | HKD 44.92 | HKD 46.58 | HKD 44.48 | 55.47M |
| 2026-06-09 | HKD 44.34 | +0.45% | HKD 43.58 | HKD 45.06 | HKD 43.58 | 36.74M |
| 2026-06-08 | HKD 44.14 | -5.80% | HKD 45.20 | HKD 45.80 | HKD 43.68 | 68.93M |
| 2026-06-05 | HKD 46.86 | -0.17% | HKD 47.08 | HKD 47.44 | HKD 46.14 | 46.78M |
| 2026-06-04 | HKD 46.94 | +0.43% | HKD 46.50 | HKD 47.32 | HKD 45.92 | 52.18M |
| 2026-06-03 | HKD 46.74 | -4.57% | HKD 48.40 | HKD 48.40 | HKD 46.36 | 60.75M |
| 2026-06-02 | HKD 48.98 | +5.24% | HKD 46.54 | HKD 49.10 | HKD 46.02 | 86.19M |
| 2026-06-01 | HKD 46.54 | +2.20% | HKD 46.16 | HKD 47.80 | HKD 45.80 | 57.14M |
| 2026-05-29 | HKD 45.54 | +1.47% | HKD 45.50 | HKD 47.42 | HKD 44.02 | 92.26M |
| 2026-05-28 | HKD 44.88 | -0.88% | HKD 44.46 | HKD 46.24 | HKD 43.80 | 65.62M |
| 2026-05-27 | HKD 45.28 | -1.14% | HKD 45.96 | HKD 46.70 | HKD 45.04 | 30.13M |
| 2026-05-26 | HKD 45.80 | +0.35% | HKD 45.80 | HKD 46.48 | HKD 43.90 | 59.74M |