HKSE - Delayed Quote CNY

Kuaishou Technology (81024.HK)

Compare
42.750 +0.350 (+0.83%)
At close: 3:26 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 42.800 43.150 42.500 42.750 42.750 12,400
Oct 21, 2024 44.000 44.000 42.300 42.400 42.400 65,800
Oct 18, 2024 41.750 43.900 41.500 43.800 43.800 20,800
Oct 17, 2024 42.900 42.900 41.400 41.600 41.600 22,100
Oct 16, 2024 42.950 43.350 42.400 42.700 42.700 53,500
Oct 15, 2024 45.500 45.600 43.000 43.350 43.350 34,300
Oct 14, 2024 45.100 45.500 43.500 45.250 45.250 56,200
Oct 10, 2024 47.950 47.950 46.000 46.250 46.250 46,900
Oct 9, 2024 47.000 49.250 45.200 46.200 46.200 74,000
Oct 8, 2024 55.850 55.850 46.700 47.800 47.800 100,200
Oct 7, 2024 55.100 56.200 54.300 55.900 55.900 491,500
Oct 4, 2024 51.150 53.650 51.150 53.600 53.600 61,000
Oct 3, 2024 54.100 54.100 49.700 52.000 52.000 78,000
Oct 2, 2024 51.250 55.000 51.100 54.100 54.100 143,000
Sep 30, 2024 48.100 50.850 47.250 49.750 49.750 89,300
Sep 27, 2024 44.750 47.000 44.100 45.600 45.600 76,500
Sep 26, 2024 40.200 43.000 40.100 42.800 42.800 54,800
Sep 25, 2024 41.500 42.300 39.900 39.900 39.900 65,400
Sep 24, 2024 38.050 39.450 37.600 39.200 39.200 85,000
Sep 23, 2024 37.800 37.800 36.850 37.150 37.150 8,200
Sep 20, 2024 38.350 38.350 37.050 37.500 37.500 23,000
Sep 19, 2024 36.600 38.900 36.600 38.350 38.350 32,100
Sep 17, 2024 35.950 36.700 35.950 36.500 36.500 9,100
Sep 16, 2024 35.400 36.250 35.400 36.250 36.250 2,200
Sep 13, 2024 35.550 35.550 34.750 34.750 34.750 21,300
Sep 12, 2024 36.100 36.100 35.950 35.600 35.600 2,100
Sep 11, 2024 35.100 35.300 35.100 35.300 35.300 5,300
Sep 10, 2024 36.300 36.300 35.150 35.650 35.650 10,400
Sep 9, 2024 36.300 36.800 35.700 36.650 36.650 6,000
Sep 5, 2024 36.200 36.550 36.200 36.500 36.500 4,100
Sep 4, 2024 35.350 35.850 35.350 36.000 36.000 18,700
Sep 3, 2024 36.100 36.100 35.150 35.350 35.350 11,600
Sep 2, 2024 36.350 36.350 36.050 36.050 36.050 2,700
Aug 30, 2024 36.250 37.300 35.850 36.700 36.700 21,200
Aug 29, 2024 35.150 36.000 34.500 35.850 35.850 17,900
Aug 28, 2024 36.200 36.200 35.800 35.800 35.800 21,900
Aug 26, 2024 37.950 37.950 36.950 36.950 36.950 21,100
Aug 23, 2024 36.550 37.400 36.550 37.400 37.400 10,700
Aug 22, 2024 36.600 36.900 35.950 36.500 36.500 10,600
Aug 21, 2024 39.000 39.000 35.800 36.650 36.650 148,700
Aug 20, 2024 40.850 40.850 40.300 40.600 40.600 8,400
Aug 19, 2024 40.550 41.350 40.350 40.350 40.350 8,200
Aug 16, 2024 40.500 40.850 40.500 40.400 40.400 11,900
Aug 15, 2024 39.600 40.300 39.600 40.450 40.450 800
Aug 14, 2024 41.000 41.000 41.000 40.800 40.800 3,000
Aug 13, 2024 41.400 41.400 41.400 41.400 41.400 200
Aug 12, 2024 41.500 41.650 41.500 41.600 41.600 1,600
Aug 9, 2024 41.600 42.500 41.600 41.700 41.700 14,700
Aug 8, 2024 39.450 41.150 39.450 40.400 40.400 7,000
Aug 7, 2024 39.100 39.100 39.100 39.650 39.650 1,000
Aug 6, 2024 39.350 39.650 39.350 39.450 39.450 1,700
Aug 5, 2024 39.000 40.900 38.350 39.250 39.250 24,900
Aug 2, 2024 39.200 39.550 39.200 39.550 39.550 13,600
Aug 1, 2024 40.800 40.800 40.200 40.250 40.250 1,100
Jul 31, 2024 39.200 40.700 39.200 40.700 40.700 2,500
Jul 30, 2024 39.600 39.600 39.100 39.100 39.100 6,700
Jul 29, 2024 40.450 40.450 40.450 40.450 40.450 -
Jul 26, 2024 39.950 40.050 39.500 39.900 39.900 8,200
Jul 25, 2024 40.100 40.350 40.000 40.000 40.000 16,100
Jul 24, 2024 41.150 41.300 40.400 40.750 40.750 17,500
Jul 23, 2024 41.900 41.900 41.600 41.600 41.600 4,900
Jul 22, 2024 43.000 43.000 43.000 42.550 42.550 200
Jul 19, 2024 42.500 42.500 42.000 42.050 42.050 13,700
Jul 18, 2024 43.750 43.750 43.750 43.350 43.350 11,600
Jul 17, 2024 42.900 44.000 42.800 43.750 43.750 8,400
Jul 16, 2024 43.600 43.600 42.950 43.200 43.200 4,000
Jul 15, 2024 44.800 44.800 44.500 44.500 44.500 1,500
Jul 12, 2024 45.400 45.850 45.400 45.750 45.750 4,800
Jul 11, 2024 44.000 44.250 43.800 44.500 44.500 4,000
Jul 10, 2024 44.650 44.800 43.850 43.900 43.900 17,300
Jul 9, 2024 43.500 44.500 43.500 44.400 44.400 12,200
Jul 8, 2024 42.850 42.850 42.250 42.650 42.650 19,100
Jul 5, 2024 41.100 41.850 40.800 41.850 41.850 2,100
Jul 4, 2024 43.950 43.950 41.700 41.800 41.800 33,200
Jul 3, 2024 43.100 43.800 42.850 43.850 43.850 14,200
Jul 2, 2024 43.050 43.200 42.400 42.650 42.650 41,800
Jun 28, 2024 43.050 43.500 43.050 43.150 43.150 7,200
Jun 27, 2024 44.150 44.150 43.300 43.400 43.400 10,100
Jun 26, 2024 43.650 44.300 43.650 44.300 44.300 4,500
Jun 25, 2024 43.400 44.450 43.300 43.500 43.500 17,000
Jun 24, 2024 44.500 44.500 43.600 44.100 44.100 30,400
Jun 21, 2024 45.700 46.000 45.550 46.000 46.000 6,600
Jun 20, 2024 48.500 48.500 45.700 46.050 46.050 38,900
Jun 19, 2024 48.350 48.450 47.600 48.600 48.600 12,600
Jun 18, 2024 48.500 48.500 48.200 48.050 48.050 1,600
Jun 17, 2024 47.600 48.300 47.550 48.000 48.000 8,400
Jun 14, 2024 47.150 47.350 47.050 47.400 47.400 700
Jun 13, 2024 48.850 48.850 46.950 47.750 47.750 12,700
Jun 12, 2024 48.400 48.900 48.400 48.400 48.400 12,800
Jun 11, 2024 47.700 48.150 47.550 47.950 47.950 25,900
Jun 7, 2024 50.150 50.150 48.100 48.150 48.150 28,500
Jun 6, 2024 50.750 50.750 49.500 50.150 50.150 30,700
Jun 5, 2024 52.350 52.350 50.900 50.950 50.950 11,000
Jun 4, 2024 51.400 51.850 51.400 51.700 51.700 18,300
Jun 3, 2024 51.650 52.200 50.850 52.100 52.100 5,500
May 31, 2024 53.100 54.100 51.350 51.400 51.400 30,600
May 30, 2024 50.950 51.750 50.800 51.750 51.750 16,100
May 29, 2024 51.800 51.900 50.900 51.250 51.250 10,600
May 28, 2024 52.250 53.150 52.250 52.650 52.650 8,700
May 27, 2024 52.500 53.000 51.300 52.900 52.900 13,900
May 24, 2024 54.350 54.800 52.250 52.500 52.500 44,900
May 23, 2024 54.500 56.400 53.350 54.950 54.950 148,700
May 22, 2024 53.250 55.650 53.250 54.150 54.150 13,100
May 21, 2024 54.800 54.800 52.500 52.900 52.900 29,200
May 20, 2024 53.850 55.650 53.850 54.800 54.800 23,400
May 17, 2024 54.900 56.000 53.350 54.000 54.000 22,400
May 16, 2024 51.950 53.800 51.950 53.750 53.750 8,900
May 14, 2024 54.650 55.800 53.200 53.250 53.250 38,700
May 13, 2024 52.000 53.250 51.750 52.950 52.950 31,200
May 10, 2024 52.550 52.550 51.600 52.450 52.450 16,200
May 9, 2024 53.850 54.050 53.350 53.400 53.400 7,700
May 8, 2024 53.000 53.100 53.000 52.650 52.650 4,600
May 7, 2024 56.750 56.750 54.150 54.250 54.250 11,600
May 6, 2024 58.000 58.000 56.100 57.050 57.050 6,600
May 3, 2024 55.000 57.200 55.000 57.200 57.200 26,500
May 2, 2024 52.950 54.900 52.950 54.800 54.800 13,000
Apr 30, 2024 52.600 53.000 51.900 52.000 52.000 6,000
Apr 29, 2024 51.600 53.550 51.600 52.550 52.550 15,900
Apr 26, 2024 49.900 52.450 49.900 52.500 52.500 21,300
Apr 25, 2024 49.000 50.300 48.650 48.900 48.900 26,400
Apr 24, 2024 46.800 49.800 46.800 49.150 49.150 38,500
Apr 23, 2024 42.500 45.650 42.500 45.350 45.350 23,400
Apr 22, 2024 41.650 42.500 41.250 41.900 41.900 21,300
Apr 19, 2024 41.800 41.800 40.950 41.000 41.000 27,900
Apr 18, 2024 42.700 43.050 42.500 42.500 42.500 16,000
Apr 17, 2024 43.350 43.350 41.950 42.250 42.250 21,700
Apr 16, 2024 44.600 44.600 43.500 43.700 43.700 26,100
Apr 15, 2024 44.600 44.600 43.650 45.250 45.250 1,100
Apr 12, 2024 46.000 46.150 45.200 45.500 45.500 9,100
Apr 11, 2024 45.600 45.600 45.000 45.900 45.900 7,700
Apr 10, 2024 46.500 47.150 46.250 46.250 46.250 11,800
Apr 9, 2024 46.300 46.300 45.800 45.850 45.850 700
Apr 8, 2024 45.300 46.300 45.300 46.000 46.000 2,100
Apr 5, 2024 45.500 46.100 45.400 46.000 46.000 5,600
Apr 3, 2024 46.550 46.550 45.650 45.650 45.650 12,000
Apr 2, 2024 46.700 47.000 46.350 46.500 46.500 12,600
Mar 28, 2024 44.900 46.250 44.900 45.700 45.700 5,300
Mar 27, 2024 44.000 45.450 44.000 44.600 44.600 3,500
Mar 26, 2024 45.850 45.850 45.000 45.250 45.250 1,100
Mar 25, 2024 44.950 44.950 44.750 44.800 44.800 2,100
Mar 22, 2024 46.600 46.600 45.250 45.550 45.550 13,900
Mar 21, 2024 50.150 50.400 46.950 47.000 47.000 23,400
Mar 20, 2024 47.950 48.200 47.950 48.200 48.200 1,600
Mar 19, 2024 47.500 48.300 47.500 47.850 47.850 4,600
Mar 18, 2024 46.350 48.850 46.350 48.850 48.850 11,200
Mar 15, 2024 45.500 46.200 44.900 46.700 46.700 9,400
Mar 14, 2024 47.450 47.450 46.300 46.700 46.700 4,400
Mar 13, 2024 47.350 49.200 47.350 47.950 47.950 13,700
Mar 12, 2024 45.700 47.550 45.300 47.350 47.350 13,700
Mar 11, 2024 44.500 44.700 44.100 44.600 44.600 3,100
Mar 8, 2024 43.100 43.350 42.900 43.000 43.000 10,100
Mar 7, 2024 42.700 42.700 42.300 42.300 42.300 4,800
Mar 6, 2024 41.200 42.850 41.200 42.600 42.600 18,700
Mar 5, 2024 40.000 40.150 39.800 39.800 39.800 2,900
Mar 4, 2024 40.300 41.250 40.300 41.250 41.250 9,200
Mar 1, 2024 40.100 41.450 40.100 41.250 41.250 13,400
Feb 29, 2024 40.900 41.550 40.500 41.000 41.000 26,000
Feb 28, 2024 42.050 42.800 41.200 41.000 41.000 27,800
Feb 27, 2024 41.450 42.050 40.950 42.050 42.050 25,000
Feb 26, 2024 42.450 42.750 42.400 42.400 42.400 8,100
Feb 23, 2024 42.500 42.800 41.900 42.350 42.350 9,600
Feb 22, 2024 41.300 42.500 41.300 42.500 42.500 15,000
Feb 21, 2024 40.550 43.150 40.550 42.000 42.000 26,500
Feb 20, 2024 39.850 40.650 39.850 40.650 40.650 15,000
Feb 19, 2024 41.050 41.050 41.050 40.300 40.300 100
Feb 16, 2024 40.350 41.900 40.350 41.700 41.700 37,600
Feb 15, 2024 39.950 40.900 39.850 40.800 40.800 31,300
Feb 14, 2024 38.200 40.400 37.900 40.300 40.300 26,900
Feb 9, 2024 38.500 39.250 38.500 39.250 39.250 5,500
Feb 8, 2024 39.850 40.450 39.400 39.400 39.400 22,600
Feb 7, 2024 40.350 41.450 39.450 39.800 39.800 52,000
Feb 6, 2024 38.500 40.200 38.500 40.200 40.200 18,000
Feb 5, 2024 36.250 37.500 36.250 37.100 37.100 4,000
Feb 2, 2024 38.850 38.850 36.500 36.550 36.550 23,400
Feb 1, 2024 37.200 37.900 36.400 37.600 37.600 17,400
Jan 31, 2024 37.000 37.000 36.000 35.900 35.900 29,200
Jan 30, 2024 38.300 38.300 37.100 37.300 37.300 22,600
Jan 29, 2024 39.500 39.600 39.000 39.000 39.000 3,900
Jan 26, 2024 39.800 39.800 39.250 39.450 39.450 20,900
Jan 25, 2024 40.900 41.050 40.300 40.900 40.900 7,300
Jan 24, 2024 41.000 41.150 39.300 40.900 40.900 14,500
Jan 23, 2024 38.100 39.500 37.750 38.900 38.900 34,400
Jan 22, 2024 37.800 38.000 37.650 37.650 37.650 10,800
Jan 19, 2024 40.350 40.350 38.000 38.200 38.200 28,100
Jan 17, 2024 41.600 41.600 39.500 39.600 39.600 49,200
Jan 16, 2024 42.650 42.650 42.000 42.200 42.200 15,200
Jan 15, 2024 42.900 43.800 42.600 42.800 42.800 38,600
Jan 12, 2024 44.300 45.100 44.100 44.100 44.100 25,900
Jan 11, 2024 44.000 45.350 44.000 44.950 44.950 27,200
Jan 10, 2024 44.250 44.400 43.900 44.400 44.400 2,100
Jan 9, 2024 44.500 44.600 43.500 43.700 43.700 26,600
Jan 8, 2024 45.200 45.250 45.050 45.050 45.050 26,100
Jan 5, 2024 46.300 46.300 46.000 46.150 46.150 4,700
Jan 4, 2024 46.900 46.900 46.900 46.900 46.900 300
Jan 3, 2024 46.850 46.850 46.850 47.500 47.500 600
Jan 2, 2024 48.700 49.200 47.300 47.300 47.300 5,100
Dec 29, 2023 47.950 47.950 47.300 47.950 47.950 6,400
Dec 28, 2023 45.250 48.000 45.250 47.600 47.600 5,100
Dec 27, 2023 46.950 47.100 46.050 46.300 46.300 13,300
Dec 22, 2023 50.250 50.250 45.000 46.100 46.100 75,000
Dec 21, 2023 48.800 49.650 48.800 49.650 49.650 22,400
Dec 20, 2023 50.650 50.650 49.600 49.600 49.600 4,100
Dec 19, 2023 49.850 50.650 49.700 50.300 50.300 4,500
Dec 18, 2023 50.300 50.950 50.100 50.150 50.150 2,600
Dec 15, 2023 50.300 51.100 50.100 50.500 50.500 13,700
Dec 14, 2023 50.700 50.700 48.900 49.300 49.300 39,300
Dec 13, 2023 49.900 49.900 49.900 50.100 50.100 2,000
Dec 12, 2023 50.150 50.300 50.150 50.750 50.750 3,200
Dec 11, 2023 47.900 48.800 47.900 48.900 48.900 3,500
Dec 8, 2023 49.000 49.600 48.700 49.350 49.350 3,800
Dec 7, 2023 48.900 49.050 48.900 49.550 49.550 900
Dec 6, 2023 49.550 50.500 49.200 50.700 50.700 4,200
Dec 5, 2023 49.550 49.550 48.900 49.200 49.200 2,000
Dec 4, 2023 51.900 51.900 50.000 50.400 50.400 8,300
Dec 1, 2023 51.900 52.900 51.900 52.350 52.350 1,400
Nov 30, 2023 52.700 52.700 52.700 52.700 52.700 300
Nov 29, 2023 51.300 51.900 51.300 51.800 51.800 3,700
Nov 28, 2023 53.300 53.300 51.200 51.800 51.800 16,400
Nov 27, 2023 53.800 54.000 53.000 54.000 54.000 3,300
Nov 24, 2023 55.200 55.200 54.450 54.450 54.450 5,000
Nov 23, 2023 55.150 55.650 55.000 55.550 55.550 9,400
Nov 22, 2023 55.550 56.000 54.900 55.050 55.050 12,400
Nov 21, 2023 55.900 56.200 53.400 53.400 53.400 7,900
Nov 20, 2023 54.000 55.600 54.000 55.400 55.400 9,900
Nov 17, 2023 54.900 54.900 54.500 54.650 54.650 2,300
Nov 16, 2023 55.800 56.350 55.200 55.950 55.950 13,400
Nov 15, 2023 54.300 54.400 53.000 53.950 53.950 21,900
Nov 14, 2023 53.300 53.800 52.350 52.850 52.850 9,700
Nov 13, 2023 52.450 53.000 52.000 53.500 53.500 5,300
Nov 10, 2023 52.200 52.200 50.800 50.950 50.950 25,700
Nov 9, 2023 54.200 54.200 53.850 53.850 53.850 5,000
Nov 8, 2023 54.800 54.950 53.500 53.550 53.550 17,200
Nov 7, 2023 53.500 54.000 53.500 54.000 54.000 4,900
Nov 6, 2023 53.750 54.700 53.500 54.650 54.650 16,100
Nov 3, 2023 50.000 51.650 50.000 51.500 51.500 9,500
Nov 2, 2023 49.300 49.300 48.300 48.700 48.700 14,400
Nov 1, 2023 48.100 48.250 47.650 48.250 48.250 6,000
Oct 31, 2023 46.650 46.900 46.600 47.200 47.200 6,100
Oct 30, 2023 47.500 47.500 46.400 46.700 46.700 15,600
Oct 27, 2023 48.950 49.000 48.250 48.750 48.750 14,600
Oct 26, 2023 49.350 49.350 48.100 48.950 48.950 3,800
Oct 25, 2023 52.000 52.200 47.400 48.050 48.050 10,900
Oct 24, 2023 49.700 51.600 49.600 50.200 50.200 14,100