31 Followers HKEX:1024 - Kuaishou Technology Kuaishou Technology
Sector: Communication Services, Industry: Broadcasting
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Sep 2021 HKD 102.0 93.2 95.6 100.8 100.8 +5.900 (+6.22%) 93,670,000
16 Sep 2021 HKD 96.6 91.45 93.5 94.9 94.9 +1.800 (+1.93%) 14,490,000
15 Sep 2021 HKD 100.9 92.8 96.7 93.1 93.1 -4.600 (-4.71%) 19,550,000
14 Sep 2021 HKD 102.4 97.3 102.0 97.7 97.7 -2.400 (-2.40%) 17,960,000
13 Sep 2021 HKD 101.0 94.65 95.6 100.1 100.1 +2.650 (+2.72%) 16,650,000
10 Sep 2021 HKD 98.85 93.2 94.0 97.45 97.45 +5.050 (+5.47%) 17,770,000
9 Sep 2021 HKD 95.95 91.2 95.8 92.4 92.4 -6.850 (-6.90%) 26,190,000
8 Sep 2021 HKD 105.0 98.0 105.0 99.25 99.25 -2.650 (-2.60%) 25,300,000
7 Sep 2021 HKD 102.7 93.8 94.0 101.9 101.9 +8.700 (+9.33%) 46,380,000
6 Sep 2021 HKD 93.8 88.0 88.5 93.2 93.2 +3.050 (+3.38%) 35,930,000
3 Sep 2021 HKD 90.15 84.15 86.55 90.15 90.15 +1.800 (+2.04%) 44,580,000
2 Sep 2021 HKD 93.5 86.8 90.0 88.35 88.35 +4.400 (+5.24%) 40,910,000
1 Sep 2021 HKD 88.3 83.0 83.5 83.95 83.95 -0.550 (-0.65%) 49,030,000
31 Aug 2021 HKD 86.7 77.9 78.2 84.5 84.5 +6.700 (+8.61%) 44,210,000
30 Aug 2021 HKD 77.9 71.4 71.5 77.8 77.8 +6.350 (+8.89%) 28,690,000
27 Aug 2021 HKD 73.85 70.6 70.75 71.45 71.45 +1.050 (+1.49%) 21,150,000
26 Aug 2021 HKD 76.8 67.8 76.4 70.4 70.4 -7.100 (-9.16%) 53,040,000
25 Aug 2021 HKD 85.55 74.3 83.0 77.5 77.5 -2.850 (-3.55%) 41,480,000
24 Aug 2021 HKD 81.5 71.6 71.85 80.35 80.35 +10.550 (+15.11%) 48,300,000
23 Aug 2021 HKD 74.7 68.05 70.8 69.8 69.8 +1.750 (+2.57%) 35,470,000
20 Aug 2021 HKD 69.5 64.5 65.7 68.05 68.05 +2.300 (+3.50%) 44,790,000
19 Aug 2021 HKD 70.75 65.05 70.0 65.75 65.75 -5 (-7.07%) 17,810,000
18 Aug 2021 HKD 73.95 70.0 71.15 70.75 70.75 -0.400 (-0.56%) 13,900,000
17 Aug 2021 HKD 76.25 70.8 73.0 71.15 71.15 -3.500 (-4.69%) 18,140,000
16 Aug 2021 HKD 81.7 73.85 80.05 74.65 74.65 -5.400 (-6.75%) 15,430,000
13 Aug 2021 HKD 83.45 79.05 83.0 80.05 80.05 -4.050 (-4.82%) 14,680,000
12 Aug 2021 HKD 86.55 83.05 84.0 84.1 84.1 -0.150 (-0.18%) 12,300,000
11 Aug 2021 HKD 87.35 83.0 85.05 84.25 84.25 -0.750 (-0.88%) 18,000,000
10 Aug 2021 HKD 90.35 84.55 85.05 85.0 85.0 +2.500 (+3.03%) 43,300,000
9 Aug 2021 HKD 91.2 81.55 83.0 82.5 82.5 -2.400 (-2.83%) 60,180,000