Kuaishou Technology (0A74.L)
LSE - LSE Delayed price. Currency in HKD
Add to watchlist
At close: 10:03AM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 10,800 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 55.40 | 56.44 | 55.27 | 55.27 | 55.27 | 263,900 |
| 25 Apr 2024 | 52.71 | 53.24 | 52.71 | 52.81 | 52.81 | 47,400 |
| 24 Apr 2024 | 50.88 | 50.88 | 50.63 | 50.63 | 50.63 | 65,300 |
| 23 Apr 2024 | 49.11 | 49.11 | 46.51 | 47.48 | 47.48 | 66,300 |
| 22 Apr 2024 | 45.44 | 45.44 | 45.34 | 45.34 | 45.34 | 3,100 |
| 19 Apr 2024 | 44.84 | 44.84 | 44.50 | 44.54 | 44.54 | 62,200 |
| 18 Apr 2024 | 46.05 | 46.11 | 46.05 | 46.11 | 46.11 | 1,300 |
| 17 Apr 2024 | 45.59 | 45.92 | 45.59 | 45.92 | 45.92 | 1,153,200 |
| 16 Apr 2024 | 47.11 | 47.11 | 47.10 | 47.10 | 47.10 | 5,200 |
| 15 Apr 2024 | 48.34 | 48.34 | 48.29 | 48.29 | 48.29 | 5,300 |
| 12 Apr 2024 | 49.52 | 49.52 | 49.50 | 49.50 | 49.50 | 5,600 |
| 11 Apr 2024 | 49.44 | 49.44 | 49.41 | 49.41 | 49.41 | 45,400 |
| 10 Apr 2024 | 50.27 | 50.27 | 50.24 | 50.24 | 50.24 | 8,600 |
| 09 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 4,200 |
| 08 Apr 2024 | 50.06 | 50.06 | 50.01 | 50.02 | 50.02 | 43,700 |
| 05 Apr 2024 | 49.51 | 49.59 | 49.51 | 49.59 | 49.59 | 3,700 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 49.70 | 49.77 | 49.70 | 49.77 | 49.77 | 2,900 |
| 02 Apr 2024 | 50.38 | 50.38 | 50.22 | 50.22 | 50.22 | 2,200 |
| 28 Mar 2024 | 49.94 | 49.94 | 49.29 | 49.47 | 49.47 | 38,300 |
| 27 Mar 2024 | 47.81 | 48.32 | 47.34 | 48.32 | 48.32 | 55,400 |
| 26 Mar 2024 | 48.89 | 48.89 | 48.85 | 48.89 | 48.89 | 48,700 |
| 25 Mar 2024 | 48.56 | 48.82 | 48.56 | 48.80 | 48.80 | 84,900 |
| 22 Mar 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 4,300 |
| 21 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 50,600 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 202,400 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 19,300 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 57,700 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 138,100 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 2,700 |
| 15 Feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 23,900 |
| 14 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 5,700 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 20,800 |
| 07 Feb 2024 | 43.01 | 44.22 | 43.01 | 44.22 | 44.22 | 191,600 |
| 06 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 66,000 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 104,500 |
| 01 Feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 40,800 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 77,400 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 2,900 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 16,000 |
| 28 Dec 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 29,300 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 185,900 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 35,500 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 23,300 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.