HKSE - Delayed Quote HKD

KUAISHOU-W (1024.HK)

51.200

+0.850

+(1.69%)

At close: 4:08:01 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	51.500	52.100	49.150	51.200	51.200	52,404,153
Apr 14, 2025	50.950	51.400	49.800	50.350	50.350	40,360,675
Apr 11, 2025	48.150	50.450	47.750	49.450	49.450	46,054,047
Apr 10, 2025	48.250	50.800	47.500	48.350	48.350	80,237,970
Apr 9, 2025	44.100	47.550	42.900	46.600	46.600	94,057,932
Apr 8, 2025	46.300	47.500	44.200	45.950	45.950	100,513,691
Apr 7, 2025	49.400	49.800	45.000	45.550	45.550	132,293,806
Apr 3, 2025	56.050	57.100	55.200	56.200	56.200	40,495,979
Apr 2, 2025	56.150	58.150	55.700	57.450	57.450	44,077,140
Apr 1, 2025	55.050	56.800	54.300	56.150	56.150	51,349,491
Mar 31, 2025	55.500	55.800	53.250	54.350	54.350	48,089,971
Mar 28, 2025	57.550	58.800	55.650	56.100	56.100	50,859,018
Mar 27, 2025	56.000	57.300	54.600	56.600	56.600	54,894,023
Mar 26, 2025	56.350	57.100	53.400	55.850	55.850	93,958,039
Mar 25, 2025	58.000	58.400	56.400	56.800	56.800	38,472,546
Mar 24, 2025	59.250	59.250	56.650	58.900	58.900	53,715,705
Mar 21, 2025	61.800	62.400	58.700	59.300	59.300	79,006,323
Mar 20, 2025	65.250	65.550	62.200	62.650	62.650	56,017,364
Mar 19, 2025	65.900	66.800	64.600	65.700	65.700	34,996,748
Mar 18, 2025	66.000	67.500	65.100	66.300	66.300	53,396,321
Mar 17, 2025	64.900	65.600	62.800	63.500	63.500	44,838,325
Mar 14, 2025	64.400	66.350	62.800	64.900	64.900	60,534,096
Mar 13, 2025	66.000	66.500	61.750	63.300	63.300	73,943,639
Mar 12, 2025	67.500	68.900	64.050	65.850	65.850	82,546,484
Mar 11, 2025	61.000	67.500	60.200	66.350	66.350	116,391,050
Mar 10, 2025	64.500	65.700	61.150	63.100	63.100	94,292,126
Mar 7, 2025	60.800	65.350	59.750	63.700	63.700	162,826,250
Mar 6, 2025	55.800	61.750	55.050	60.800	60.800	195,071,767
Mar 5, 2025	51.500	52.750	49.900	52.550	52.550	50,583,769
Mar 4, 2025	49.400	51.100	49.150	50.600	50.600	36,668,745
Mar 3, 2025	50.850	52.100	49.900	50.750	50.750	49,245,571
Feb 28, 2025	53.300	53.300	49.950	50.600	50.600	84,440,680
Feb 27, 2025	55.250	55.550	52.750	53.600	53.600	80,168,273
Feb 26, 2025	53.500	56.450	53.450	55.450	55.450	72,873,716
Feb 25, 2025	52.250	54.350	52.200	53.350	53.350	72,024,031
Feb 24, 2025	56.900	57.300	54.500	55.150	55.150	89,601,651
Feb 21, 2025	56.850	58.400	53.650	58.400	58.400	152,250,900
Feb 20, 2025	57.700	58.350	53.950	54.400	54.400	115,746,336
Feb 19, 2025	58.200	59.850	56.800	58.900	58.900	83,936,448
Feb 18, 2025	53.700	59.800	53.000	58.750	58.750	184,264,567
Feb 17, 2025	56.150	57.550	52.150	53.600	53.600	127,754,797
Feb 14, 2025	51.350	53.500	49.950	53.500	53.500	140,250,039
Feb 13, 2025	47.700	54.200	47.350	49.700	49.700	198,597,810
Feb 12, 2025	46.400	46.850	45.650	46.750	46.750	41,173,182
Feb 11, 2025	48.100	48.400	45.500	45.800	45.800	48,419,151
Feb 10, 2025	46.950	48.200	46.850	47.650	47.650	59,135,811
Feb 7, 2025	45.550	47.150	45.300	46.300	46.300	61,022,697
Feb 6, 2025	45.200	45.750	44.200	45.550	45.550	43,989,366
Feb 5, 2025	44.100	46.400	43.150	45.400	45.400	85,069,542
Feb 4, 2025	42.400	44.150	42.200	44.100	44.100	51,261,036
Feb 3, 2025	41.400	41.700	39.350	41.650	41.650	33,069,351
Jan 28, 2025	42.200	42.200	42.200	42.200	42.200	-
Jan 27, 2025	40.650	42.850	40.650	42.100	42.100	56,237,879
Jan 24, 2025	40.200	41.000	39.900	40.550	40.550	25,046,616
Jan 23, 2025	40.550	41.400	39.800	40.100	40.100	22,982,801
Jan 22, 2025	41.000	41.200	40.100	40.450	40.450	23,821,319
Jan 21, 2025	41.800	42.000	40.900	41.500	41.500	21,259,665
Jan 20, 2025	41.950	42.300	41.300	41.400	41.400	26,033,180
Jan 17, 2025	40.700	41.350	40.350	40.750	40.750	15,044,740
Jan 16, 2025	40.950	42.100	40.350	40.800	40.800	26,695,765
Jan 15, 2025	40.600	40.700	40.000	40.200	40.200	24,461,374
Jan 14, 2025	38.850	41.350	38.800	40.700	40.700	35,811,756
Jan 13, 2025	38.600	38.950	38.150	38.800	38.800	16,426,620
Jan 10, 2025	40.300	40.750	39.150	39.350	39.350	24,510,361
Jan 9, 2025	39.900	40.550	39.800	40.050	40.050	17,953,352
Jan 8, 2025	40.700	40.800	39.850	40.050	40.050	19,945,229
Jan 7, 2025	40.200	40.650	39.800	40.650	40.650	23,995,447
Jan 6, 2025	41.000	41.150	39.750	40.300	40.300	32,397,026
Jan 3, 2025	40.550	41.250	40.200	40.800	40.800	24,754,265
Jan 2, 2025	41.200	41.350	40.450	40.550	40.550	29,270,907
Dec 31, 2024	41.450	41.450	41.450	41.450	41.450	-
Dec 30, 2024	42.350	42.550	41.600	41.900	41.900	23,349,571
Dec 27, 2024	43.150	43.450	41.900	42.250	42.250	28,826,147
Dec 24, 2024	43.000	43.000	43.000	43.000	43.000	-
Dec 23, 2024	42.900	43.350	42.050	42.450	42.450	40,404,204
Dec 20, 2024	45.050	45.350	42.650	42.750	42.750	84,367,587
Dec 19, 2024	45.000	45.550	44.600	45.200	45.200	23,694,081
Dec 18, 2024	45.800	46.000	45.400	45.600	45.600	14,453,420
Dec 17, 2024	44.850	46.300	44.700	45.200	45.200	22,482,278
Dec 16, 2024	46.500	46.550	44.750	45.000	45.000	36,946,944
Dec 13, 2024	47.250	47.400	46.250	46.500	46.500	34,492,088
Dec 12, 2024	46.550	48.400	46.400	47.750	47.750	42,901,499
Dec 11, 2024	47.450	48.200	46.250	46.600	46.600	42,187,979
Dec 10, 2024	50.100	50.100	47.150	47.150	47.150	73,358,238
Dec 9, 2024	46.900	48.450	45.700	48.450	48.450	87,807,322
Dec 6, 2024	46.900	48.000	46.450	47.600	47.600	66,966,648
Dec 5, 2024	46.850	47.200	46.350	46.750	46.750	22,707,576
Dec 4, 2024	48.650	48.650	46.950	47.300	47.300	42,593,097
Dec 3, 2024	48.600	49.500	47.700	48.650	48.650	30,972,770
Dec 2, 2024	48.250	48.900	47.700	48.600	48.600	21,154,175
Nov 29, 2024	47.350	49.150	47.100	48.200	48.200	26,149,598
Nov 28, 2024	48.300	48.450	47.200	47.400	47.400	25,605,195
Nov 27, 2024	46.700	48.150	46.050	47.750	47.750	28,594,343
Nov 26, 2024	46.150	46.800	45.900	46.750	46.750	31,561,276
Nov 25, 2024	45.250	46.700	45.100	46.350	46.350	71,755,358
Nov 22, 2024	46.400	46.750	44.100	44.350	44.350	58,535,392
Nov 21, 2024	49.750	49.750	45.800	46.400	46.400	118,758,750
Nov 20, 2024	51.600	53.100	51.150	52.550	52.550	37,957,443
Nov 19, 2024	51.000	51.800	50.650	51.600	51.600	30,170,082
Nov 18, 2024	51.700	51.950	49.500	50.050	50.050	33,588,942
Nov 15, 2024	50.000	51.900	50.000	51.400	51.400	37,701,009
Nov 14, 2024	51.200	53.100	49.700	50.000	50.000	44,786,701
Nov 13, 2024	49.750	52.250	49.500	52.000	52.000	44,149,382
Nov 12, 2024	51.350	52.900	49.800	50.050	50.050	45,635,240
Nov 11, 2024	50.500	52.700	50.500	51.550	51.550	37,710,046
Nov 8, 2024	54.850	56.050	52.500	53.700	53.700	59,742,390
Nov 7, 2024	50.700	53.550	50.250	53.150	53.150	37,104,763
Nov 6, 2024	52.800	53.250	50.850	51.300	51.300	52,844,483
Nov 5, 2024	48.200	53.500	48.050	53.350	53.350	70,035,031
Nov 4, 2024	46.700	48.450	46.700	48.200	48.200	30,053,492
Nov 1, 2024	46.100	46.900	46.000	46.400	46.400	19,079,425
Oct 31, 2024	46.500	46.600	45.750	45.900	45.900	24,940,027
Oct 30, 2024	46.900	47.350	46.000	46.200	46.200	34,075,580
Oct 29, 2024	48.200	48.800	46.950	47.300	47.300	32,594,539
Oct 28, 2024	46.200	47.800	45.800	47.300	47.300	32,640,724
Oct 25, 2024	45.250	46.300	45.150	45.900	45.900	22,201,918
Oct 24, 2024	46.200	46.450	45.050	45.250	45.250	37,303,056
Oct 23, 2024	47.000	47.700	46.300	47.100	47.100	24,683,796
Oct 22, 2024	46.500	47.200	46.250	46.650	46.650	28,854,806
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 5, 2024	44.800	45.050	43.500	44.750	44.750	29,333,858
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

9888.HK Baidu, Inc.

82.300

+0.06%

9626.HK Bilibili Inc.

131.100

-1.50%

0700.HK TENCENT

456.000

+0.44%

1357.HK MEITU

4.890

-1.81%

0772.HK CHINA LIT

25.950

+0.78%

9898.HK Weibo Corporation

60.300

+0.17%

1698.HK TME-SW

50.100

+1.93%

BZ Kanzhun Limited

14.17

-2.54%

BILI Bilibili Inc.

16.77

-1.41%

WB Weibo Corporation

7.63

-0.07%