HKSE - Delayed Quote HKD

Kuaishou Technology (1024.HK)

Compare
47.000 +0.350 (+0.75%)
As of 11:01 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 47.000 47.650 46.300 47.000 47.000 9,812,056
Oct 21, 2024 48.000 48.250 46.000 46.250 46.250 38,118,998
Oct 18, 2024 45.100 48.350 44.900 47.800 47.800 52,047,943
Oct 17, 2024 46.500 47.850 44.750 45.300 45.300 36,487,412
Oct 16, 2024 46.500 47.900 46.000 46.350 46.350 36,193,806
Oct 15, 2024 49.300 50.200 46.700 47.450 47.450 51,827,431
Oct 14, 2024 50.850 50.950 47.600 49.600 49.600 66,541,781
Oct 10, 2024 52.250 52.800 49.900 50.850 50.850 64,128,149
Oct 9, 2024 53.550 54.750 49.400 50.900 50.900 99,573,337
Oct 8, 2024 61.500 61.500 51.000 52.700 52.700 132,750,858
Oct 7, 2024 60.000 61.750 59.200 61.250 61.250 53,547,166
Oct 4, 2024 56.750 59.050 55.800 58.800 58.800 38,162,645
Oct 3, 2024 60.000 60.450 54.500 57.200 57.200 59,560,381
Oct 2, 2024 56.000 60.950 55.750 59.950 59.950 94,552,905
Sep 30, 2024 53.300 56.600 52.450 54.850 54.850 131,388,932
Sep 27, 2024 49.050 52.250 48.850 50.800 50.800 121,672,889
Sep 26, 2024 45.000 48.000 44.250 47.950 47.950 93,590,817
Sep 25, 2024 45.200 47.150 44.150 44.400 44.400 85,900,583
Sep 24, 2024 41.900 43.750 41.000 43.500 43.500 67,140,754
Sep 23, 2024 41.550 41.900 40.600 41.000 41.000 34,520,760
Sep 20, 2024 40.850 41.750 40.400 41.450 41.450 159,475,242
Sep 19, 2024 40.400 42.900 39.800 42.100 42.100 46,052,005
Sep 17, 2024 39.550 40.500 39.350 40.150 40.150 8,603,304
Sep 16, 2024 38.100 39.900 37.750 39.900 39.900 15,703,976
Sep 13, 2024 38.950 39.300 38.100 38.150 38.150 20,358,713
Sep 12, 2024 38.800 39.700 38.800 38.850 38.850 14,525,918
Sep 11, 2024 38.550 38.900 38.350 38.750 38.750 15,534,909
Sep 10, 2024 39.500 39.900 38.300 39.050 39.050 32,715,270
Sep 9, 2024 39.400 40.650 39.100 39.350 39.350 62,909,398
Sep 5, 2024 39.550 40.250 39.350 40.100 40.100 25,914,192
Sep 4, 2024 38.500 39.650 38.150 39.550 39.550 26,807,990
Sep 3, 2024 39.500 40.000 38.400 38.900 38.900 34,364,594
Sep 2, 2024 39.900 40.150 39.400 39.500 39.500 17,416,760
Aug 30, 2024 39.550 41.300 39.300 40.300 40.300 52,118,817
Aug 29, 2024 38.700 39.600 37.550 39.400 39.400 23,940,106
Aug 28, 2024 40.000 40.200 39.000 39.100 39.100 23,296,534
Aug 27, 2024 39.900 40.150 39.450 40.000 40.000 20,821,869
Aug 26, 2024 41.200 41.850 40.300 40.450 40.450 17,813,986
Aug 23, 2024 39.500 40.950 39.100 40.800 40.800 26,304,902
Aug 22, 2024 40.100 40.500 39.100 39.850 39.850 39,480,789
Aug 21, 2024 42.200 42.600 39.000 40.000 40.000 95,091,142
Aug 20, 2024 44.600 45.100 43.900 44.400 44.400 25,414,936
Aug 19, 2024 44.150 45.200 43.950 44.200 44.200 33,267,533
Aug 16, 2024 44.500 44.950 43.700 43.850 43.850 15,677,024
Aug 15, 2024 44.000 44.350 42.800 44.000 44.000 21,381,683
Aug 14, 2024 45.200 45.400 44.300 44.450 44.450 9,298,581
Aug 13, 2024 44.800 45.450 44.750 45.050 45.050 7,669,952
Aug 12, 2024 45.200 45.450 44.450 45.100 45.100 11,886,019
Aug 9, 2024 44.700 46.400 44.700 45.200 45.200 26,885,988
Aug 8, 2024 42.700 44.800 42.250 43.850 43.850 23,224,992
Aug 7, 2024 42.850 43.800 42.200 43.200 43.200 12,732,167
Aug 6, 2024 43.600 43.950 42.200 42.850 42.850 15,931,457
Aug 5, 2024 42.550 44.800 41.600 42.800 42.800 23,370,239
Aug 2, 2024 42.800 43.300 42.350 43.000 43.000 14,319,064
Aug 1, 2024 43.700 44.100 43.100 43.450 43.450 11,218,307
Jul 31, 2024 42.200 44.200 42.000 43.800 43.800 16,683,526
Jul 30, 2024 43.600 43.600 41.900 42.100 42.100 13,002,335
Jul 29, 2024 43.800 44.000 42.700 43.400 43.400 13,781,534
Jul 26, 2024 43.100 43.450 42.250 42.800 42.800 17,238,218
Jul 25, 2024 43.350 43.700 42.800 43.150 43.150 16,958,470
Jul 24, 2024 44.550 44.900 43.250 43.700 43.700 19,493,208
Jul 23, 2024 45.800 46.200 44.400 44.550 44.550 20,260,828
Jul 22, 2024 44.550 45.800 44.550 45.450 45.450 13,023,666
Jul 19, 2024 45.750 46.050 44.900 45.200 45.200 19,574,307
Jul 18, 2024 46.500 46.900 45.750 46.400 46.400 11,687,357
Jul 17, 2024 46.000 47.300 45.500 46.750 46.750 15,652,993
Jul 16, 2024 46.800 47.450 45.900 46.300 46.300 23,058,783
Jul 15, 2024 48.300 48.650 47.650 47.850 47.850 16,342,515
Jul 12, 2024 48.400 49.300 48.300 49.150 49.150 21,828,226
Jul 11, 2024 47.200 47.950 46.600 47.700 47.700 18,375,792
Jul 10, 2024 48.100 48.500 46.950 47.100 47.100 21,260,866
Jul 9, 2024 45.950 47.950 45.650 47.600 47.600 32,000,254
Jul 8, 2024 44.650 46.200 44.650 45.750 45.750 23,714,329
Jul 4, 2024 47.550 47.850 44.550 44.800 44.800 34,776,363
Jul 3, 2024 46.150 47.200 45.750 46.950 46.950 18,904,541
Jul 2, 2024 46.150 46.950 45.250 45.650 45.650 19,612,851
Jun 28, 2024 46.000 46.700 45.800 46.150 46.150 22,150,551
Jun 27, 2024 47.400 47.650 46.300 46.400 46.400 20,532,195
Jun 26, 2024 46.050 47.750 46.050 47.500 47.500 19,420,435
Jun 25, 2024 46.900 47.850 46.200 46.900 46.900 26,147,555
Jun 24, 2024 48.700 48.700 46.350 47.350 47.350 37,792,030
Jun 21, 2024 49.050 49.450 48.450 49.350 49.350 35,231,528
Jun 20, 2024 52.300 52.600 48.800 49.500 49.500 47,003,673
Jun 19, 2024 51.750 52.250 50.800 52.200 52.200 25,837,419
Jun 18, 2024 52.250 52.800 50.950 51.450 51.450 17,976,140
Jun 17, 2024 50.300 52.200 50.100 51.550 51.550 26,079,744
Jun 14, 2024 51.150 51.150 50.200 50.950 50.950 31,572,605
Jun 13, 2024 52.500 52.650 50.350 51.250 51.250 28,019,814
Jun 12, 2024 51.650 52.850 51.300 52.000 52.000 27,413,330
Jun 11, 2024 51.950 52.000 50.850 51.650 51.650 37,955,673
Jun 7, 2024 54.200 54.250 51.700 52.300 52.300 44,708,228
Jun 6, 2024 55.450 55.850 53.200 54.050 54.050 37,457,011
Jun 5, 2024 55.950 56.850 54.700 54.900 54.900 20,967,907
Jun 4, 2024 55.600 56.100 55.200 55.750 55.750 19,218,702
Jun 3, 2024 56.050 56.650 54.450 56.100 56.100 25,152,718
May 31, 2024 56.500 58.600 55.100 55.450 55.450 56,421,330
May 30, 2024 54.600 55.850 54.350 55.600 55.600 28,573,447
May 29, 2024 56.450 56.450 54.750 55.150 55.150 30,062,795
May 28, 2024 57.000 57.300 55.600 56.550 56.550 14,542,566
May 27, 2024 56.900 57.500 54.900 56.850 56.850 23,415,916
May 24, 2024 59.200 59.750 56.000 56.650 56.650 48,437,166
May 23, 2024 60.600 60.800 56.950 59.150 59.150 80,918,297
May 22, 2024 57.000 60.000 56.550 58.150 58.150 33,872,479
May 21, 2024 59.100 59.400 56.500 56.900 56.900 34,704,808
May 20, 2024 57.700 60.200 57.600 59.150 59.150 36,180,902
May 17, 2024 59.500 60.800 57.300 58.200 58.200 38,540,387
May 16, 2024 58.000 58.500 56.100 58.150 58.150 42,329,615
May 14, 2024 58.800 60.400 57.250 57.500 57.500 47,104,109
May 13, 2024 56.100 57.700 55.400 57.100 57.100 36,750,214
May 10, 2024 59.100 60.100 55.500 56.750 56.750 45,696,496
May 9, 2024 57.100 58.750 57.000 57.850 57.850 26,033,300
May 8, 2024 59.150 59.550 56.600 57.000 57.000 47,410,517
May 7, 2024 62.600 62.600 58.500 59.000 59.000 39,816,554
May 6, 2024 63.000 63.350 60.500 61.950 61.950 33,921,419
May 3, 2024 63.000 63.000 60.600 62.200 62.200 39,382,322
May 2, 2024 55.950 59.400 55.550 59.200 59.200 23,509,072
Apr 30, 2024 56.800 57.250 55.650 55.950 55.950 22,173,016
Apr 29, 2024 56.600 58.000 55.450 56.700 56.700 44,739,430
Apr 26, 2024 52.800 56.800 52.400 56.500 56.500 46,622,637
Apr 25, 2024 53.200 54.350 52.000 52.800 52.800 27,777,890
Apr 24, 2024 50.000 53.900 49.850 53.100 53.100 64,907,580
Apr 23, 2024 45.250 49.500 45.250 49.100 49.100 38,580,989
Apr 22, 2024 45.650 46.400 44.500 45.200 45.200 21,640,157
Apr 19, 2024 45.150 45.400 44.000 44.350 44.350 19,851,514
Apr 18, 2024 45.350 46.650 44.850 45.850 45.850 14,541,685
Apr 17, 2024 46.650 47.400 45.000 45.650 45.650 21,892,386
Apr 16, 2024 47.550 48.100 46.150 47.100 47.100 24,771,572
Apr 15, 2024 48.100 49.000 47.050 48.750 48.750 18,631,306
Apr 12, 2024 49.350 49.950 48.550 49.150 49.150 18,664,500
Apr 11, 2024 49.200 50.050 48.500 49.650 49.650 17,052,763
Apr 10, 2024 50.300 51.450 49.750 50.100 50.100 26,114,252
Apr 9, 2024 50.000 50.450 49.100 49.600 49.600 11,213,042
Apr 8, 2024 49.550 50.900 48.850 49.650 49.650 18,749,443
Apr 5, 2024 49.500 49.950 48.900 49.650 49.650 9,204,689
Apr 3, 2024 50.250 50.500 48.950 49.200 49.200 16,926,032
Apr 2, 2024 50.350 51.450 49.650 50.050 50.050 20,628,102
Mar 28, 2024 47.950 50.550 47.850 49.050 49.050 38,069,019
Mar 27, 2024 48.000 49.050 47.250 47.950 47.950 24,876,133
Mar 26, 2024 49.000 49.500 48.500 48.900 48.900 16,199,735
Mar 25, 2024 49.050 50.000 48.150 48.600 48.600 20,194,685
Mar 22, 2024 50.500 50.850 48.650 49.000 49.000 24,553,896
Mar 21, 2024 53.450 55.450 50.650 51.250 51.250 52,067,187
Mar 20, 2024 51.800 52.500 50.750 52.250 52.250 14,299,669
Mar 19, 2024 52.350 53.100 51.250 51.850 51.850 18,821,471
Mar 18, 2024 49.800 53.250 49.800 52.850 52.850 28,891,580
Mar 15, 2024 49.600 50.950 48.600 50.650 50.650 30,680,220
Mar 14, 2024 51.850 52.750 50.250 50.850 50.850 25,898,611
Mar 13, 2024 51.350 53.600 51.150 52.050 52.050 30,023,438
Mar 12, 2024 49.000 52.150 48.750 51.350 51.350 42,801,132
Mar 11, 2024 46.700 48.900 46.650 48.450 48.450 19,842,801
Mar 8, 2024 45.500 47.500 45.500 46.700 46.700 19,150,440
Mar 7, 2024 46.600 47.450 45.300 45.800 45.800 24,062,433
Mar 6, 2024 43.200 46.600 43.050 46.250 46.250 31,918,462
Mar 5, 2024 44.250 44.450 43.050 43.150 43.150 16,797,960
Mar 4, 2024 45.100 45.600 43.500 44.950 44.950 20,858,539
Mar 1, 2024 43.800 45.250 43.250 44.650 44.650 22,068,307
Feb 29, 2024 43.950 45.250 43.850 44.500 44.500 15,095,899
Feb 28, 2024 45.750 46.550 44.250 44.400 44.400 14,104,725
Feb 27, 2024 46.150 46.650 44.200 45.750 45.750 16,071,221
Feb 26, 2024 45.350 46.550 45.100 46.050 46.050 9,073,405
Feb 23, 2024 45.700 47.100 45.400 45.900 45.900 10,229,335
Feb 22, 2024 45.500 46.300 44.800 46.300 46.300 10,519,127
Feb 21, 2024 43.900 47.150 43.700 45.550 45.550 21,998,767
Feb 20, 2024 44.150 44.450 43.000 44.200 44.200 9,200,294
Feb 19, 2024 44.550 44.550 43.400 43.550 43.550 13,184,809
Feb 16, 2024 43.950 45.500 43.500 45.100 45.100 10,132,941
Feb 15, 2024 43.500 44.350 42.800 44.150 44.150 9,422,637
Feb 14, 2024 40.550 43.750 40.550 43.600 43.600 8,761,291
Feb 9, 2024 42.400 42.400 42.400 42.400 42.400 -
Feb 8, 2024 43.250 44.100 42.400 42.750 42.750 15,476,129
Feb 7, 2024 44.050 45.200 42.750 43.200 43.200 32,427,373
Feb 6, 2024 40.100 43.950 40.100 43.700 43.700 26,393,272
Feb 5, 2024 39.500 41.300 38.400 40.100 40.100 16,897,423
Feb 2, 2024 42.200 42.650 39.650 39.850 39.850 20,219,060
Feb 1, 2024 39.150 41.450 39.150 41.100 41.100 17,943,678
Jan 31, 2024 40.700 40.700 38.800 39.100 39.100 17,379,154
Jan 30, 2024 41.550 41.700 40.300 40.500 40.500 19,814,483
Jan 29, 2024 42.600 43.550 41.950 42.450 42.450 17,534,378
Jan 26, 2024 44.450 44.450 42.450 42.700 42.700 22,611,306
Jan 25, 2024 44.650 45.000 43.300 44.600 44.600 21,845,232
Jan 24, 2024 43.550 45.100 42.650 44.650 44.650 30,183,755
Jan 23, 2024 41.050 43.300 40.800 42.350 42.350 19,316,111
Jan 22, 2024 41.800 42.550 40.550 41.000 41.000 21,763,868
Jan 19, 2024 43.000 44.100 41.000 41.550 41.550 26,725,007
Jan 18, 2024 43.350 43.550 42.300 43.050 43.050 20,908,808
Jan 17, 2024 45.300 45.300 42.650 43.100 43.100 29,199,791
Jan 16, 2024 46.050 47.150 45.500 45.950 45.950 14,807,545
Jan 15, 2024 48.100 48.100 48.100 48.100 48.100 -
Jan 12, 2024 48.550 49.250 47.950 48.250 48.250 6,820,274
Jan 11, 2024 47.950 49.550 47.600 48.800 48.800 14,869,917
Jan 10, 2024 47.000 48.500 46.200 48.350 48.350 11,307,525
Jan 9, 2024 49.400 50.000 47.250 47.550 47.550 17,059,850
Jan 8, 2024 51.000 51.000 48.950 49.200 49.200 12,882,623
Jan 5, 2024 50.800 51.250 49.900 50.350 50.350 11,884,593
Jan 4, 2024 52.300 52.300 50.850 51.200 51.200 10,409,899
Jan 3, 2024 51.450 52.250 50.600 52.100 52.100 9,869,391
Jan 2, 2024 54.000 54.350 51.450 52.000 52.000 11,759,630
Dec 29, 2023 52.750 53.450 51.900 52.950 52.950 11,968,531
Dec 28, 2023 50.200 53.100 49.350 52.500 52.500 26,408,259
Dec 27, 2023 51.450 51.800 50.150 50.550 50.550 17,543,346
Dec 22, 2023 54.700 55.300 48.950 50.100 50.100 49,440,456
Dec 21, 2023 53.700 54.400 53.100 54.000 54.000 7,946,787
Dec 20, 2023 55.500 56.100 54.150 54.450 54.450 9,338,624
Dec 19, 2023 54.850 55.400 54.100 54.800 54.800 10,681,977
Dec 18, 2023 55.200 56.050 54.550 54.850 54.850 11,844,327
Dec 15, 2023 55.400 56.300 54.550 55.200 55.200 20,366,246
Dec 14, 2023 55.550 56.500 53.350 53.950 53.950 14,505,600
Dec 13, 2023 54.700 54.850 53.500 54.300 54.300 9,735,457
Dec 12, 2023 53.050 55.250 52.600 54.800 54.800 16,327,460
Dec 11, 2023 52.500 53.400 51.800 53.050 53.050 17,151,983
Dec 8, 2023 54.500 55.150 53.050 53.850 53.850 15,639,290
Dec 7, 2023 54.900 54.900 53.100 54.150 54.150 16,068,117
Dec 6, 2023 54.000 55.450 53.000 55.150 55.150 15,397,659
Dec 5, 2023 54.900 54.900 53.050 53.950 53.950 17,049,447
Dec 4, 2023 57.000 57.200 54.500 54.950 54.950 21,292,293
Dec 1, 2023 57.700 57.950 56.300 57.200 57.200 26,761,931
Nov 30, 2023 57.200 58.000 56.100 57.700 57.700 17,042,743
Nov 29, 2023 56.850 57.150 54.900 56.950 56.950 19,634,801
Nov 28, 2023 59.050 59.050 55.600 56.300 56.300 27,637,361
Nov 27, 2023 59.950 60.050 57.600 58.600 58.600 11,362,068
Nov 24, 2023 60.700 60.700 59.150 59.250 59.250 9,615,943
Nov 23, 2023 60.200 60.900 59.550 60.700 60.700 11,945,465
Nov 22, 2023 58.750 61.650 58.500 60.200 60.200 29,757,654
Nov 21, 2023 60.800 62.250 58.050 58.500 58.500 30,133,813
Nov 20, 2023 59.350 60.500 58.100 60.100 60.100 18,347,726
Nov 17, 2023 58.650 59.700 58.300 58.600 58.600 18,913,638
Nov 16, 2023 61.000 61.000 59.050 60.000 60.000 35,007,149
Nov 15, 2023 58.950 58.950 57.000 58.250 58.250 25,526,210
Nov 14, 2023 57.850 57.950 55.550 56.400 56.400 13,214,219
Nov 13, 2023 55.200 57.350 55.000 57.250 57.250 17,802,703
Nov 10, 2023 56.850 56.850 54.300 54.600 54.600 18,208,011
Nov 9, 2023 58.000 58.200 57.000 57.450 57.450 7,855,507
Nov 8, 2023 58.000 59.250 57.150 57.400 57.400 17,770,813
Nov 7, 2023 57.500 58.150 56.650 57.850 57.850 16,361,977
Nov 6, 2023 57.500 58.800 56.750 58.700 58.700 30,772,800
Nov 3, 2023 52.300 55.200 52.100 54.800 54.800 23,751,041
Nov 2, 2023 51.950 52.950 51.450 51.800 51.800 15,002,820
Nov 1, 2023 50.600 51.750 50.400 51.350 51.350 15,452,918
Oct 31, 2023 50.150 50.650 49.600 50.350 50.350 17,078,182
Oct 30, 2023 51.350 52.000 49.450 50.000 50.000 38,307,518
Oct 27, 2023 52.400 52.700 51.050 51.950 51.950 18,144,562
Oct 26, 2023 51.550 53.150 50.800 52.150 52.150 19,002,720
Oct 25, 2023 56.250 56.850 50.500 51.550 51.550 42,431,094
Oct 24, 2023 56.550 56.850 52.550 53.650 53.650 30,150,569

Related Tickers