Kuaishou Technology (1024.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 44.20 | 45.00 | 43.72 | 44.18 | -0.14% | 23,414,357 |
| 2026-08-06 | 44.98 | 45.52 | 44.04 | 44.24 | -2.73% | 32,397,691 |
| 2026-08-05 | 45.56 | 46.28 | 44.90 | 45.48 | -0.09% | 33,205,906 |
| 2026-08-04 | 45.14 | 45.88 | 44.00 | 45.52 | +1.11% | 40,959,207 |
| 2026-08-03 | 44.18 | 45.58 | 43.64 | 45.02 | +3.02% | 42,666,996 |
| 2026-07-31 | 43.00 | 44.44 | 42.54 | 43.70 | +1.77% | 45,160,301 |
| 2026-07-30 | 43.20 | 44.20 | 42.68 | 42.94 | +0.33% | 37,884,770 |
| 2026-07-29 | 42.66 | 43.26 | 42.12 | 42.80 | +1.09% | 43,220,246 |
| 2026-07-28 | 42.84 | 43.12 | 41.50 | 42.34 | -0.75% | 26,226,404 |
| 2026-07-27 | 42.18 | 43.44 | 41.86 | 42.66 | +1.33% | 27,500,607 |
| 2026-07-24 | 42.00 | 42.14 | 41.36 | 42.10 | -2.27% | 28,934,609 |
| 2026-07-23 | 42.62 | 43.34 | 42.08 | 43.08 | +0.89% | 26,618,713 |
| 2026-07-22 | 44.60 | 44.60 | 42.10 | 42.70 | -5.32% | 68,534,109 |
| 2026-07-21 | 44.80 | 45.88 | 44.66 | 45.10 | -0.35% | 29,856,516 |
| 2026-07-20 | 44.44 | 45.64 | 44.34 | 45.26 | +4.57% | 43,582,340 |
| 2026-07-17 | 47.18 | 47.40 | 43.06 | 43.28 | -7.76% | 83,630,641 |
| 2026-07-16 | 45.18 | 48.18 | 45.18 | 46.92 | +4.97% | 141,243,406 |
| 2026-07-15 | 44.16 | 45.36 | 43.66 | 44.70 | +2.05% | 64,812,031 |
| 2026-07-14 | 43.86 | 45.06 | 42.40 | 43.80 | +0.46% | 93,126,180 |
| 2026-07-13 | 43.08 | 44.52 | 42.70 | 43.60 | +1.30% | 70,461,508 |
| 2026-07-10 | 42.72 | 44.18 | 42.40 | 43.04 | +2.23% | 53,347,938 |
| 2026-07-09 | 43.80 | 44.44 | 42.02 | 42.10 | -4.27% | 71,767,195 |
| 2026-07-08 | 40.48 | 44.60 | 39.96 | 43.98 | +8.70% | 147,081,531 |
| 2026-07-07 | 43.26 | 43.86 | 40.02 | 40.46 | -12.04% | 451,841,312 |
| 2026-07-06 | 42.96 | 46.18 | 42.12 | 46.00 | +7.98% | 87,680,562 |
| 2026-07-03 | 45.30 | 45.58 | 41.52 | 42.60 | -0.09% | 95,345,156 |
| 2026-07-02 | 43.16 | 44.90 | 42.44 | 42.64 | +2.50% | 54,587,336 |
| 2026-06-30 | 41.00 | 42.26 | 39.72 | 41.60 | +1.46% | 56,110,660 |
| 2026-06-29 | 41.00 | 42.18 | 40.38 | 41.00 | +0.29% | 35,817,125 |
| 2026-06-26 | 41.68 | 41.98 | 40.60 | 40.88 | -3.04% | 50,942,375 |
| 2026-06-25 | 42.76 | 42.98 | 41.38 | 42.16 | -1.77% | 35,024,836 |
| 2026-06-24 | 43.22 | 44.06 | 42.34 | 42.92 | -0.69% | 41,404,969 |
| 2026-06-23 | 45.52 | 45.74 | 43.14 | 43.22 | -5.05% | 48,631,066 |
| 2026-06-22 | 46.90 | 47.20 | 45.40 | 45.52 | -3.64% | 44,809,496 |
| 2026-06-18 | 47.00 | 48.64 | 46.70 | 47.24 | -0.96% | 65,426,672 |
| 2026-06-17 | 44.66 | 48.40 | 44.32 | 47.70 | +7.34% | 76,851,195 |
| 2026-06-16 | 46.00 | 46.00 | 44.08 | 44.44 | -3.89% | 35,741,219 |
| 2026-06-15 | 46.80 | 46.96 | 45.78 | 46.24 | +0.78% | 22,031,260 |
| 2026-06-12 | 46.16 | 47.06 | 45.54 | 45.88 | +0.53% | 42,401,609 |
| 2026-06-11 | 46.88 | 48.08 | 44.96 | 45.64 | -0.83% | 49,459,512 |
| 2026-06-10 | 44.92 | 46.58 | 44.48 | 46.02 | +3.79% | 55,473,566 |
| 2026-06-09 | 43.58 | 45.06 | 43.58 | 44.34 | +0.45% | 36,735,664 |
| 2026-06-08 | 45.20 | 45.80 | 43.68 | 44.14 | -5.80% | 68,925,055 |
| 2026-06-05 | 47.08 | 47.44 | 46.14 | 46.86 | -0.17% | 46,782,301 |
| 2026-06-04 | 46.50 | 47.32 | 45.92 | 46.94 | +0.43% | 52,175,059 |
| 2026-06-03 | 48.40 | 48.40 | 46.36 | 46.74 | -4.57% | 60,746,129 |
| 2026-06-02 | 46.54 | 49.10 | 46.02 | 48.98 | +5.24% | 86,192,078 |
| 2026-06-01 | 46.16 | 47.80 | 45.80 | 46.54 | +2.20% | 57,139,961 |
| 2026-05-29 | 45.50 | 47.42 | 44.02 | 45.54 | +1.47% | 92,263,039 |
| 2026-05-28 | 44.46 | 46.24 | 43.80 | 44.88 | -0.88% | 65,618,844 |
| 2026-05-27 | 45.96 | 46.70 | 45.04 | 45.28 | -1.14% | 30,128,949 |
| 2026-05-26 | 45.80 | 46.48 | 43.90 | 45.80 | +0.35% | 59,740,301 |
| 2026-05-22 | 45.50 | 46.36 | 44.90 | 45.64 | +1.47% | 32,412,199 |
| 2026-05-21 | 47.90 | 47.98 | 44.70 | 44.98 | -5.66% | 70,060,703 |
| 2026-05-20 | 48.24 | 48.58 | 47.18 | 47.68 | -2.45% | 40,483,406 |
| 2026-05-19 | 48.50 | 49.54 | 48.00 | 48.88 | +0.41% | 31,824,580 |
| 2026-05-18 | 48.18 | 49.08 | 47.90 | 48.68 | -1.34% | 32,951,320 |
| 2026-05-15 | 50.75 | 50.75 | 48.78 | 49.34 | -2.97% | 50,533,422 |
| 2026-05-14 | 54.10 | 54.40 | 50.55 | 50.85 | -1.45% | 61,207,262 |
| 2026-05-13 | 52.60 | 52.60 | 50.50 | 51.60 | -1.90% | 69,261,805 |
| 2026-05-12 | 56.70 | 57.40 | 52.60 | 52.60 | +1.94% | 151,743,703 |
| 2026-05-11 | 52.95 | 53.05 | 50.20 | 51.60 | -2.55% | 116,359,398 |
| 2026-05-08 | 48.00 | 53.70 | 47.82 | 52.95 | +9.40% | 176,026,500 |
| 2026-05-07 | 47.34 | 48.80 | 47.06 | 48.40 | +7.56% | 120,676,203 |
| 2026-05-06 | 44.18 | 45.46 | 43.00 | 45.00 | +1.86% | 59,213,180 |
| 2026-05-05 | 44.00 | 44.32 | 43.32 | 44.18 | -0.63% | 14,373,310 |
| 2026-05-04 | 43.70 | 45.12 | 43.68 | 44.46 | +3.64% | 30,482,520 |
| 2026-04-30 | 42.68 | 43.22 | 42.48 | 42.90 | -1.42% | 25,714,090 |
| 2026-04-29 | 43.04 | 43.70 | 42.32 | 43.52 | +2.93% | 37,779,762 |
| 2026-04-28 | 43.56 | 43.56 | 41.92 | 42.28 | -3.12% | 43,762,992 |
| 2026-04-27 | 43.70 | 44.26 | 43.32 | 43.64 | -0.14% | 40,606,461 |
| 2026-04-24 | 43.62 | 43.88 | 42.94 | 43.70 | -1.00% | 37,674,070 |
| 2026-04-23 | 45.22 | 45.24 | 44.02 | 44.14 | -2.65% | 44,784,113 |
| 2026-04-22 | 46.00 | 46.00 | 44.84 | 45.34 | -2.24% | 37,879,367 |
| 2026-04-21 | 46.98 | 46.98 | 46.06 | 46.38 | -1.28% | 23,869,539 |
| 2026-04-20 | 46.66 | 47.44 | 46.08 | 46.98 | +1.12% | 35,725,039 |
| 2026-04-17 | 46.84 | 47.18 | 46.08 | 46.46 | -1.27% | 27,409,680 |
| 2026-04-16 | 46.20 | 47.06 | 46.16 | 47.06 | +3.07% | 42,302,121 |
| 2026-04-15 | 45.50 | 46.88 | 45.44 | 45.66 | +2.28% | 45,746,930 |
| 2026-04-14 | 45.10 | 45.44 | 44.22 | 44.64 | +0.22% | 27,851,230 |
| 2026-04-13 | 45.00 | 45.14 | 44.24 | 44.54 | -1.33% | 24,317,141 |
| 2026-04-10 | 45.02 | 46.34 | 45.02 | 45.14 | +0.27% | 45,499,762 |
| 2026-04-09 | 45.52 | 45.80 | 44.80 | 45.02 | -3.60% | 63,319,648 |
| 2026-04-08 | 46.20 | 48.16 | 45.68 | 46.70 | +4.01% | 106,727,695 |
| 2026-04-02 | 45.80 | 46.06 | 44.60 | 44.90 | -2.81% | 33,975,602 |
| 2026-04-01 | 46.80 | 46.98 | 45.88 | 46.20 | +2.39% | 42,990,781 |
| 2026-03-31 | 45.46 | 46.12 | 44.60 | 45.12 | +0.22% | 35,425,199 |
| 2026-03-30 | 45.00 | 45.28 | 44.20 | 45.02 | -2.30% | 50,219,449 |
| 2026-03-27 | 45.00 | 46.60 | 44.80 | 46.08 | +1.05% | 61,294,781 |
| 2026-03-26 | 47.90 | 48.90 | 45.14 | 45.60 | -14.04% | 197,726,000 |
| 2026-03-25 | 53.75 | 54.35 | 52.05 | 53.05 | +0.47% | 43,780,312 |
| 2026-03-24 | 53.00 | 53.20 | 51.45 | 52.80 | +2.13% | 38,677,910 |
| 2026-03-23 | 52.30 | 53.10 | 51.00 | 51.70 | -3.90% | 50,563,711 |
| 2026-03-20 | 55.25 | 55.35 | 53.20 | 53.80 | -2.80% | 47,849,078 |
| 2026-03-19 | 57.00 | 57.20 | 55.05 | 55.35 | -6.19% | 66,666,219 |
| 2026-03-18 | 60.00 | 60.20 | 58.55 | 59.00 | -1.42% | 30,042,410 |
| 2026-03-17 | 60.40 | 61.80 | 59.60 | 59.85 | -0.25% | 25,172,000 |
| 2026-03-16 | 58.90 | 60.40 | 58.25 | 60.00 | +1.44% | 25,723,189 |
| 2026-03-13 | 59.55 | 60.45 | 58.95 | 59.15 | -1.74% | 21,726,881 |
| 2026-03-12 | 60.00 | 60.90 | 59.20 | 60.20 | -1.07% | 18,845,971 |
| 2026-03-11 | 62.20 | 62.50 | 60.75 | 60.85 | -0.90% | 22,914,590 |
| 2026-03-10 | 62.30 | 62.65 | 60.60 | 61.40 | +1.40% | 33,703,527 |
| 2026-03-09 | 58.05 | 60.80 | 58.00 | 60.55 | -1.46% | 34,975,191 |
| 2026-03-06 | 59.30 | 61.70 | 59.20 | 61.45 | +3.10% | 35,578,754 |
| 2026-03-05 | 60.85 | 61.55 | 59.20 | 59.60 | +0.08% | 28,402,080 |
| 2026-03-04 | 59.45 | 60.25 | 57.90 | 59.55 | -1.16% | 40,670,152 |
| 2026-03-03 | 61.25 | 61.80 | 59.90 | 60.25 | -0.82% | 34,870,594 |
| 2026-03-02 | 61.75 | 62.00 | 60.05 | 60.75 | -3.34% | 47,704,320 |
| 2026-02-27 | 63.60 | 64.10 | 62.10 | 62.85 | -1.18% | 42,879,059 |
| 2026-02-26 | 67.00 | 67.25 | 63.60 | 63.60 | -4.14% | 47,953,770 |
| 2026-02-25 | 66.90 | 67.60 | 66.00 | 66.35 | -0.45% | 25,693,971 |
| 2026-02-24 | 67.50 | 67.55 | 65.50 | 66.65 | -2.77% | 36,470,641 |
| 2026-02-23 | 68.60 | 69.20 | 67.85 | 68.55 | +3.08% | 16,026,810 |
| 2026-02-20 | 68.10 | 68.30 | 66.15 | 66.50 | -2.78% | 18,191,240 |
| 2026-02-16 | 68.45 | 68.65 | 66.60 | 68.40 | -0.07% | 10,994,770 |
| 2026-02-13 | 68.15 | 68.75 | 67.85 | 68.45 | -1.58% | 31,010,131 |
| 2026-02-12 | 70.90 | 70.90 | 68.40 | 69.55 | -1.90% | 27,116,561 |
| 2026-02-11 | 71.35 | 71.75 | 70.30 | 70.90 | +0.71% | 22,115,141 |
| 2026-02-10 | 70.00 | 72.70 | 69.85 | 70.40 | +1.59% | 38,285,512 |
| 2026-02-09 | 72.05 | 73.35 | 67.50 | 69.30 | -2.74% | 81,408,148 |
| 2026-02-06 | 70.30 | 72.15 | 70.10 | 71.25 | -2.40% | 22,361,869 |
| 2026-02-05 | 71.50 | 73.25 | 70.55 | 73.00 | -0.21% | 36,182,434 |
| 2026-02-04 | 72.15 | 74.20 | 71.10 | 73.15 | -0.41% | 33,102,949 |
| 2026-02-03 | 77.90 | 78.35 | 71.05 | 73.45 | -4.61% | 69,863,148 |
| 2026-02-02 | 79.30 | 79.75 | 76.05 | 77.00 | -3.93% | 36,958,781 |
| 2026-01-30 | 81.00 | 81.70 | 80.05 | 80.15 | -3.38% | 24,698,461 |
| 2026-01-29 | 82.00 | 85.20 | 81.20 | 82.95 | +0.79% | 42,265,020 |
| 2026-01-28 | 79.30 | 82.45 | 79.30 | 82.30 | +4.44% | 42,786,273 |
| 2026-01-27 | 79.00 | 79.65 | 77.80 | 78.80 | +0.25% | 19,079,449 |
| 2026-01-26 | 81.25 | 81.50 | 77.50 | 78.60 | -3.26% | 33,355,328 |
| 2026-01-23 | 80.10 | 81.45 | 78.75 | 81.25 | +2.72% | 37,445,680 |
| 2026-01-22 | 80.05 | 80.65 | 77.90 | 79.10 | +0.38% | 30,687,090 |
| 2026-01-21 | 75.20 | 80.10 | 74.75 | 78.80 | +3.62% | 34,754,820 |
| 2026-01-20 | 76.55 | 77.60 | 75.25 | 76.05 | -0.91% | 21,277,869 |
| 2026-01-19 | 77.15 | 77.90 | 76.00 | 76.75 | -2.04% | 24,646,650 |
| 2026-01-16 | 80.85 | 81.15 | 77.35 | 78.35 | -1.51% | 37,472,969 |
| 2026-01-15 | 81.95 | 82.15 | 78.30 | 79.55 | -2.93% | 36,872,000 |
| 2026-01-14 | 80.00 | 83.90 | 79.55 | 81.95 | +4.46% | 71,249,438 |
| 2026-01-13 | 81.55 | 84.15 | 77.60 | 78.45 | -2.24% | 64,443,102 |
| 2026-01-12 | 75.80 | 80.65 | 75.80 | 80.25 | +7.43% | 84,959,445 |
| 2026-01-09 | 71.25 | 75.45 | 71.25 | 74.70 | +3.89% | 39,815,621 |
| 2026-01-08 | 73.75 | 73.75 | 70.75 | 71.90 | -2.51% | 35,450,879 |
| 2026-01-07 | 75.50 | 75.80 | 72.50 | 73.75 | -2.32% | 41,694,039 |
| 2026-01-06 | 74.85 | 77.15 | 74.20 | 75.50 | +2.58% | 54,590,680 |
| 2026-01-05 | 70.15 | 75.25 | 68.55 | 73.60 | +11.09% | 135,106,797 |
| 2026-01-02 | 63.85 | 66.70 | 63.60 | 66.25 | +3.60% | 17,459,730 |
| 2025-12-31 | 63.80 | 64.30 | 63.30 | 63.95 | -0.85% | 10,738,140 |
| 2025-12-30 | 63.45 | 64.75 | 63.35 | 64.50 | +1.10% | 13,797,830 |
| 2025-12-29 | 64.75 | 66.35 | 63.80 | 63.80 | -1.24% | 22,217,359 |
| 2025-12-24 | 64.35 | 64.90 | 63.85 | 64.60 | +0.39% | 10,596,180 |
| 2025-12-23 | 64.50 | 64.70 | 62.70 | 64.35 | -3.52% | 60,345,898 |
| 2025-12-22 | 66.85 | 67.20 | 66.00 | 66.70 | +0.60% | 12,582,180 |
| 2025-12-19 | 66.20 | 66.60 | 65.40 | 66.30 | +1.45% | 21,113,779 |
| 2025-12-18 | 64.10 | 65.65 | 64.05 | 65.35 | +0.23% | 15,134,020 |
| 2025-12-17 | 64.40 | 65.55 | 63.65 | 65.20 | +1.72% | 19,026,039 |
| 2025-12-16 | 64.35 | 64.65 | 63.00 | 64.10 | -0.54% | 21,674,859 |
| 2025-12-15 | 66.30 | 66.40 | 64.00 | 64.45 | -4.45% | 36,792,404 |
| 2025-12-12 | 67.80 | 68.60 | 66.65 | 67.45 | +1.05% | 32,330,909 |
| 2025-12-11 | 67.85 | 68.00 | 66.35 | 66.75 | -0.60% | 24,385,473 |
| 2025-12-10 | 66.65 | 67.35 | 65.50 | 67.15 | +0.75% | 20,220,199 |
| 2025-12-09 | 67.50 | 68.05 | 66.30 | 66.65 | -2.34% | 25,274,683 |
| 2025-12-08 | 68.75 | 69.50 | 68.10 | 68.25 | -1.37% | 20,534,664 |
| 2025-12-05 | 67.50 | 69.20 | 66.55 | 69.20 | +2.52% | 29,058,269 |
| 2025-12-04 | 67.45 | 67.90 | 66.00 | 67.50 | +0.15% | 29,196,862 |
| 2025-12-03 | 68.00 | 69.60 | 67.10 | 67.40 | -2.25% | 29,242,095 |
| 2025-12-02 | 70.50 | 71.95 | 68.60 | 68.95 | +0.88% | 46,497,088 |
| 2025-12-01 | 68.25 | 69.10 | 67.50 | 68.35 | +0.81% | 15,785,474 |
| 2025-11-28 | 68.40 | 68.90 | 67.70 | 67.80 | -0.88% | 18,946,864 |
| 2025-11-27 | 68.95 | 70.00 | 67.90 | 68.40 | -0.36% | 24,638,073 |
| 2025-11-26 | 71.50 | 71.50 | 68.35 | 68.65 | -2.83% | 31,216,259 |
| 2025-11-25 | 69.65 | 71.75 | 69.60 | 70.65 | +3.06% | 50,615,478 |
| 2025-11-24 | 65.00 | 68.90 | 65.00 | 68.55 | +7.11% | 67,219,569 |
| 2025-11-21 | 63.85 | 65.50 | 62.40 | 64.00 | -1.46% | 38,454,102 |
| 2025-11-20 | 65.10 | 66.30 | 63.85 | 64.95 | +2.28% | 48,063,412 |
| 2025-11-19 | 64.65 | 64.90 | 62.85 | 63.50 | -1.78% | 30,697,647 |
| 2025-11-18 | 65.80 | 66.05 | 63.75 | 64.65 | -3.22% | 36,505,783 |
| 2025-11-17 | 66.50 | 67.75 | 66.10 | 66.80 | -0.45% | 22,374,156 |
| 2025-11-14 | 67.50 | 68.05 | 66.35 | 67.10 | -2.89% | 34,231,271 |
| 2025-11-13 | 68.25 | 70.20 | 67.85 | 69.10 | -0.86% | 30,318,325 |
| 2025-11-12 | 70.10 | 70.80 | 68.60 | 69.70 | +0.29% | 19,881,998 |
| 2025-11-11 | 70.30 | 70.90 | 68.70 | 69.50 | -0.43% | 14,666,406 |
| 2025-11-10 | 68.45 | 70.05 | 67.90 | 69.80 | +2.27% | 27,658,165 |
| 2025-11-07 | 71.50 | 71.85 | 67.50 | 68.25 | -5.93% | 51,425,431 |
| 2025-11-06 | 71.40 | 72.90 | 70.70 | 72.55 | +2.26% | 19,658,320 |
| 2025-11-05 | 70.00 | 71.20 | 68.85 | 70.95 | -0.70% | 29,582,205 |
| 2025-11-04 | 72.10 | 73.60 | 71.15 | 71.45 | -2.72% | 23,012,844 |
| 2025-11-03 | 72.00 | 73.95 | 71.60 | 73.45 | +1.52% | 28,694,776 |
| 2025-10-31 | 74.15 | 74.45 | 72.20 | 72.35 | -3.08% | 27,234,999 |
| 2025-10-30 | 77.50 | 77.70 | 73.55 | 74.65 | -1.71% | 40,157,485 |
| 2025-10-28 | 77.00 | 77.70 | 75.45 | 75.95 | -0.20% | 29,429,618 |
| 2025-10-27 | 77.00 | 77.35 | 75.65 | 76.10 | +1.53% | 26,721,925 |
| 2025-10-24 | 75.10 | 75.45 | 73.85 | 74.95 | +2.04% | 18,828,643 |
| 2025-10-23 | 73.00 | 74.00 | 71.55 | 73.45 | -0.41% | 26,728,434 |
| 2025-10-22 | 74.60 | 74.90 | 73.30 | 73.75 | -2.38% | 20,700,284 |
| 2025-10-21 | 75.55 | 77.20 | 75.05 | 75.55 | +1.96% | 27,577,113 |
| 2025-10-20 | 76.05 | 76.30 | 72.95 | 74.10 | +1.58% | 25,581,920 |
| 2025-10-17 | 76.00 | 76.00 | 72.40 | 72.95 | -4.01% | 41,523,666 |
| 2025-10-16 | 77.20 | 77.55 | 75.30 | 76.00 | -0.65% | 28,141,299 |
| 2025-10-15 | 75.35 | 77.05 | 74.60 | 76.50 | +2.00% | 39,646,503 |
| 2025-10-14 | 80.50 | 82.30 | 74.15 | 75.00 | -6.77% | 74,381,335 |
| 2025-10-13 | 81.35 | 82.75 | 77.65 | 80.45 | -4.11% | 69,344,398 |
| 2025-10-10 | 87.65 | 88.65 | 83.80 | 83.90 | -5.52% | 45,664,028 |
| 2025-10-09 | 85.85 | 89.85 | 83.10 | 88.80 | +3.56% | 66,738,764 |
| 2025-10-08 | 87.05 | 87.10 | 84.70 | 85.75 | -2.22% | 22,146,122 |
| 2025-10-06 | 88.70 | 88.80 | 86.60 | 87.70 | -1.13% | 16,223,092 |
| 2025-10-03 | 91.05 | 91.05 | 87.10 | 88.70 | -3.43% | 39,247,860 |
| 2025-10-02 | 87.10 | 92.60 | 86.80 | 91.85 | +8.57% | 76,114,124 |
| 2025-09-30 | 79.20 | 85.00 | 78.40 | 84.60 | +7.22% | 71,891,789 |
| 2025-09-29 | 75.40 | 79.10 | 75.40 | 78.90 | +4.37% | 39,104,002 |
| 2025-09-26 | 78.05 | 78.05 | 75.10 | 75.60 | -3.26% | 25,536,275 |
| 2025-09-25 | 76.05 | 79.60 | 75.60 | 78.15 | +1.69% | 38,028,175 |
| 2025-09-24 | 72.90 | 78.30 | 72.90 | 76.85 | +3.78% | 46,324,874 |
| 2025-09-23 | 73.85 | 74.20 | 72.25 | 74.05 | +0.07% | 27,696,281 |
| 2025-09-22 | 71.05 | 75.00 | 71.05 | 74.00 | -2.37% | 63,106,513 |
| 2025-09-19 | 76.50 | 77.30 | 73.45 | 75.80 | -0.72% | 50,348,893 |
| 2025-09-18 | 78.20 | 78.75 | 75.50 | 76.35 | -2.37% | 49,139,140 |
| 2025-09-17 | 75.50 | 78.70 | 75.20 | 78.20 | +3.51% | 59,420,789 |
| 2025-09-16 | 76.50 | 77.40 | 74.80 | 75.55 | -0.59% | 24,577,089 |
| 2025-09-15 | 74.30 | 76.95 | 74.00 | 76.00 | +1.00% | 37,851,428 |
| 2025-09-12 | 75.00 | 76.20 | 73.95 | 75.25 | +2.59% | 34,433,732 |
| 2025-09-11 | 73.45 | 74.05 | 71.70 | 73.35 | -1.08% | 30,229,650 |
| 2025-09-10 | 73.65 | 75.25 | 72.65 | 74.15 | +1.64% | 36,515,242 |
| 2025-09-09 | 70.50 | 73.50 | 70.15 | 72.95 | +3.62% | 43,155,014 |
| 2025-09-08 | 72.50 | 72.70 | 69.50 | 70.40 | -3.50% | 60,079,579 |
| 2025-09-05 | 70.00 | 72.95 | 69.80 | 72.95 | +4.36% | 66,576,369 |
| 2025-09-04 | 72.75 | 73.00 | 69.15 | 69.90 | -2.92% | 49,102,188 |
| 2025-09-03 | 72.30 | 73.15 | 71.50 | 72.00 | +0.35% | 28,728,171 |
| 2025-09-02 | 73.35 | 73.45 | 71.30 | 71.75 | -2.51% | 45,311,666 |
| 2025-09-01 | 76.35 | 77.70 | 72.70 | 73.60 | -2.32% | 54,979,215 |
| 2025-08-29 | 78.00 | 78.00 | 74.05 | 75.35 | -1.44% | 43,210,862 |
| 2025-08-28 | 76.45 | 77.10 | 75.05 | 76.45 | +0.00% | 32,913,036 |
| 2025-08-27 | 79.60 | 81.15 | 75.70 | 76.45 | -3.35% | 51,237,365 |
| 2025-08-26 | 78.10 | 79.80 | 77.50 | 79.10 | +0.44% | 39,264,739 |
| 2025-08-25 | 76.40 | 79.40 | 75.80 | 78.75 | +5.14% | 57,713,452 |
| 2025-08-22 | 71.90 | 75.30 | 69.20 | 74.90 | +4.39% | 80,053,212 |
| 2025-08-21 | 71.90 | 73.30 | 71.10 | 71.75 | -0.21% | 30,745,796 |
| 2025-08-20 | 72.65 | 72.65 | 69.05 | 71.90 | -2.84% | 62,430,963 |
| 2025-08-19 | 73.70 | 75.60 | 72.70 | 74.00 | +0.41% | 29,924,348 |
| 2025-08-18 | 74.30 | 75.50 | 73.00 | 73.70 | -1.47% | 35,017,528 |
| 2025-08-15 | 74.20 | 75.75 | 73.35 | 74.80 | -0.53% | 30,543,394 |
| 2025-08-14 | 76.15 | 77.10 | 74.60 | 75.20 | +0.33% | 31,970,460 |
| 2025-08-13 | 72.80 | 75.00 | 72.00 | 74.95 | +4.68% | 52,707,265 |
| 2025-08-12 | 78.05 | 78.45 | 70.85 | 71.60 | -9.25% | 113,868,221 |
| 2025-08-11 | 79.30 | 80.50 | 77.80 | 78.90 | -0.32% | 25,609,832 |
| 2025-08-08 | 79.45 | 80.10 | 78.25 | 79.15 | -1.06% | 25,022,120 |
| 2025-08-07 | 81.00 | 81.65 | 78.70 | 80.00 | +0.13% | 32,644,385 |
| 2025-08-06 | 79.35 | 80.60 | 77.95 | 79.90 | +0.95% | 35,948,430 |
| 2025-08-05 | 78.55 | 79.70 | 76.30 | 79.15 | +2.79% | 51,599,683 |
| 2025-08-04 | 73.60 | 77.50 | 72.75 | 77.00 | +3.22% | 43,768,700 |
| 2025-08-01 | 78.00 | 79.00 | 74.20 | 74.60 | -3.12% | 53,555,156 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+16.59%). Worst month: Oct (-25.53%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kuaishou Technology's (1024.HK) latest close?
44.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1024.HK's 52-week high and low?
92.60 high and 39.72 low over the trailing 52 weeks, as of 2026-08-07.
What is Kuaishou Technology's strongest and weakest month historically?
Historically, 1024.HK's strongest calendar month has been Sep (average +16.59%) and its weakest Oct (average -25.53%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.