KRKR Historical Prices
36Kr Holdings Inc. American Depositary Shares · daily open, high, low, close & volume
Trading days
240
Period high
5.82
Period low
2.50
Period change
-42.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 290 |
| Nov 2, 2026 | 2.72 | 2.89 | 2.62 | 2.89 | -0.34% | 5,166 |
| Oct 30, 2026 | 2.76 | 2.90 | 2.70 | 2.90 | -1.69% | 2,920 |
| Oct 28, 2026 | 2.88 | 2.99 | 2.76 | 2.95 | -1.33% | 3,513 |
| Oct 27, 2026 | 3.00 | 3.00 | 2.89 | 2.99 | -0.34% | 503 |
| Oct 26, 2026 | 2.93 | 3.07 | 2.78 | 3.00 | +0.57% | 7,546 |
| Oct 23, 2026 | 2.83 | 3.02 | 2.83 | 2.98 | -2.20% | 3,405 |
| Oct 21, 2026 | 2.85 | 3.06 | 2.76 | 3.05 | +2.39% | 4,060 |
| Oct 20, 2026 | 3.00 | 3.05 | 2.85 | 2.98 | -2.97% | 7,798 |
| Oct 16, 2026 | 2.80 | 3.07 | 2.80 | 3.07 | +0.34% | 3,671 |
| Oct 15, 2026 | 2.95 | 3.09 | 2.90 | 3.06 | +0.64% | 7,065 |
| Oct 14, 2026 | 2.91 | 3.04 | 2.91 | 3.04 | +0.00% | 572 |
| Oct 13, 2026 | 2.93 | 3.04 | 2.92 | 3.04 | +1.00% | 2,283 |
| Oct 12, 2026 | 3.05 | 3.05 | 2.98 | 3.01 | -1.41% | 2,761 |
| Oct 8, 2026 | 2.94 | 3.07 | 2.92 | 3.05 | -1.19% | 3,332 |
| Oct 7, 2026 | 2.92 | 3.09 | 2.92 | 3.09 | +0.00% | 773 |
| Oct 6, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | +3.00% | 957 |
| Oct 1, 2026 | 3.10 | 3.10 | 2.94 | 3.00 | -2.60% | 1,773 |
| Sep 30, 2026 | 3.21 | 3.21 | 2.91 | 3.08 | +2.67% | 5,903 |
| Sep 29, 2026 | 2.98 | 3.00 | 2.91 | 3.00 | -1.96% | 3,037 |
| Sep 25, 2026 | 3.14 | 3.14 | 2.90 | 3.06 | -0.49% | 1,254 |
| Sep 24, 2026 | 2.95 | 3.19 | 2.95 | 3.08 | -0.81% | 3,903 |
| Sep 23, 2026 | 2.95 | 3.10 | 2.95 | 3.10 | -2.21% | 973 |
| Sep 22, 2026 | 2.88 | 3.17 | 2.88 | 3.17 | +3.11% | 1,399 |
| Sep 21, 2026 | 2.87 | 3.07 | 2.86 | 3.07 | +1.80% | 806 |
| Sep 18, 2026 | 3.12 | 3.12 | 3.00 | 3.02 | -1.79% | 1,748 |
| Sep 17, 2026 | 3.11 | 3.11 | 3.00 | 3.08 | -2.45% | 1,206 |
| Sep 16, 2026 | 2.99 | 3.15 | 2.99 | 3.15 | +1.52% | 1,198 |
| Sep 15, 2026 | 3.06 | 3.10 | 3.02 | 3.10 | -2.06% | 996 |
| Sep 14, 2026 | 3.10 | 3.20 | 2.99 | 3.17 | +0.96% | 23,202 |
| Sep 11, 2026 | 3.12 | 3.14 | 3.04 | 3.14 | -0.61% | 1,799 |
| Sep 9, 2026 | 3.05 | 3.16 | 3.05 | 3.16 | +1.91% | 286 |
| Sep 8, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | +0.34% | 2,017 |
| Sep 4, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | +2.13% | 1,570 |
| Sep 3, 2026 | 3.13 | 3.25 | 3.02 | 3.02 | -2.73% | 5,985 |
| Sep 2, 2026 | 3.06 | 3.17 | 2.99 | 3.11 | -0.95% | 5,310 |
| Aug 31, 2026 | 3.12 | 3.16 | 3.10 | 3.14 | -0.32% | 1,553 |
| Aug 28, 2026 | 2.96 | 3.20 | 2.96 | 3.15 | +3.45% | 6,521 |
| Aug 27, 2026 | 3.00 | 3.09 | 3.00 | 3.04 | -0.81% | 3,915 |
| Aug 26, 2026 | 3.04 | 3.08 | 2.99 | 3.07 | -2.06% | 2,545 |
| Aug 25, 2026 | 2.99 | 3.13 | 2.99 | 3.13 | +1.77% | 3,025 |
| Aug 24, 2026 | 3.08 | 3.16 | 2.88 | 3.08 | -0.32% | 9,481 |
| Aug 21, 2026 | 3.29 | 3.29 | 3.08 | 3.09 | -2.22% | 5,853 |
| Aug 20, 2026 | 3.04 | 3.34 | 3.04 | 3.16 | -3.22% | 36,159 |
| Aug 19, 2026 | 3.20 | 3.40 | 2.94 | 3.27 | +2.05% | 51,929 |
| Aug 18, 2026 | 3.10 | 3.20 | 3.00 | 3.20 | +0.77% | 4,524 |
| Aug 17, 2026 | 3.13 | 3.20 | 2.93 | 3.17 | +5.89% | 13,885 |
| Aug 14, 2026 | 2.88 | 3.10 | 2.88 | 3.00 | -4.20% | 5,047 |
| Aug 13, 2026 | 2.85 | 3.14 | 2.85 | 3.13 | +1.79% | 12,976 |
| Aug 12, 2026 | 3.17 | 3.17 | 2.98 | 3.08 | -2.67% | 11,262 |
| Aug 11, 2026 | 3.10 | 3.18 | 2.87 | 3.16 | +0.32% | 17,034 |
| Aug 10, 2026 | 3.29 | 3.29 | 2.97 | 3.15 | -0.65% | 16,790 |
| Aug 7, 2026 | 2.98 | 3.18 | 2.95 | 3.17 | +6.73% | 23,973 |
| Aug 6, 2026 | 2.85 | 2.98 | 2.85 | 2.97 | -0.67% | 1,339 |
| Aug 5, 2026 | 2.70 | 2.99 | 2.70 | 2.99 | +3.10% | 3,856 |
| Aug 4, 2026 | 2.84 | 2.99 | 2.82 | 2.90 | +2.91% | 4,227 |
| Aug 3, 2026 | 2.85 | 2.85 | 2.65 | 2.82 | -2.15% | 2,823 |
| Jul 31, 2026 | 2.81 | 2.89 | 2.64 | 2.88 | +4.73% | 11,039 |
| Jul 30, 2026 | 2.63 | 2.85 | 2.63 | 2.75 | +0.36% | 2,063 |
| Jul 29, 2026 | 2.75 | 2.79 | 2.70 | 2.74 | -1.44% | 8,321 |
| Jul 28, 2026 | 2.70 | 2.91 | 2.70 | 2.78 | -0.54% | 6,056 |
| Jul 27, 2026 | 2.85 | 2.90 | 2.70 | 2.79 | -0.09% | 11,493 |
| Jul 24, 2026 | 2.96 | 3.07 | 2.67 | 2.80 | -1.85% | 27,257 |
| Jul 23, 2026 | 2.61 | 3.25 | 2.61 | 2.85 | -7.17% | 13,085 |
| Jul 22, 2026 | 2.65 | 3.16 | 2.65 | 3.07 | +17.18% | 50,401 |
| Jul 21, 2026 | 2.53 | 2.62 | 2.53 | 2.62 | -0.00% | 5,600 |
| Jul 20, 2026 | 2.57 | 2.64 | 2.55 | 2.62 | -1.13% | 10,420 |
| Jul 17, 2026 | 2.62 | 2.72 | 2.50 | 2.65 | +1.14% | 6,094 |
| Jul 16, 2026 | 2.62 | 2.74 | 2.60 | 2.62 | -4.38% | 5,732 |
| Jul 15, 2026 | 2.67 | 2.75 | 2.67 | 2.74 | -1.08% | 910 |
| Jul 14, 2026 | 2.73 | 2.77 | 2.73 | 2.77 | -2.81% | 1,206 |
| Jul 13, 2026 | 2.75 | 2.89 | 2.60 | 2.85 | +2.52% | 10,970 |
| Jul 10, 2026 | 2.65 | 2.81 | 2.65 | 2.78 | +4.22% | 13,631 |
| Jul 9, 2026 | 2.62 | 2.67 | 2.61 | 2.67 | -0.84% | 8,815 |
| Jul 8, 2026 | 2.61 | 2.70 | 2.61 | 2.69 | -0.74% | 2,987 |
| Jul 7, 2026 | 2.85 | 2.85 | 2.56 | 2.71 | -5.25% | 4,923 |
| Jul 6, 2026 | 2.70 | 2.86 | 2.69 | 2.86 | +6.32% | 1,267 |
| Jul 2, 2026 | 2.66 | 2.69 | 2.66 | 2.69 | +2.67% | 981 |
| Jul 1, 2026 | 2.60 | 2.73 | 2.57 | 2.62 | -4.27% | 4,505 |
| Jun 30, 2026 | 2.72 | 2.74 | 2.55 | 2.74 | -2.25% | 5,748 |
| Jun 29, 2026 | 2.73 | 2.80 | 2.69 | 2.80 | +2.37% | 1,534 |
| Jun 26, 2026 | 2.54 | 2.73 | 2.54 | 2.73 | +5.60% | 5,096 |
| Jun 25, 2026 | 2.78 | 2.90 | 2.52 | 2.59 | -11.45% | 66,204 |
| Jun 24, 2026 | 2.88 | 3.03 | 2.83 | 2.92 | +0.34% | 8,490 |
| Jun 23, 2026 | 2.90 | 2.99 | 2.80 | 2.92 | +0.17% | 3,263 |
| Jun 22, 2026 | 2.92 | 2.98 | 2.86 | 2.91 | +0.34% | 6,554 |
| Jun 18, 2026 | 2.91 | 3.00 | 2.86 | 2.90 | -3.65% | 5,171 |
| Jun 17, 2026 | 3.02 | 3.12 | 2.91 | 3.01 | -0.33% | 25,498 |
| Jun 16, 2026 | 3.20 | 3.28 | 2.91 | 3.02 | +1.00% | 8,262 |
| Jun 15, 2026 | 2.91 | 3.48 | 2.83 | 2.99 | +2.05% | 148,334 |
| Jun 12, 2026 | 3.27 | 3.27 | 2.85 | 2.93 | -0.68% | 47,918 |
| Jun 11, 2026 | 3.73 | 3.75 | 2.80 | 2.95 | -20.49% | 168,685 |
| Jun 10, 2026 | 3.40 | 3.88 | 3.35 | 3.71 | +7.54% | 99,973 |
| Jun 9, 2026 | 3.55 | 3.67 | 3.32 | 3.45 | -0.86% | 59,345 |
| Jun 8, 2026 | 3.39 | 3.64 | 3.23 | 3.48 | +4.89% | 23,283 |
| Jun 5, 2026 | 3.41 | 3.41 | 3.25 | 3.32 | -0.67% | 7,047 |
| Jun 4, 2026 | 3.41 | 3.48 | 3.34 | 3.34 | -2.34% | 65,102 |
| Jun 3, 2026 | 3.55 | 3.60 | 3.37 | 3.42 | -5.45% | 18,021 |
| Jun 2, 2026 | 3.47 | 3.68 | 3.39 | 3.62 | +7.02% | 98,972 |
| Jun 1, 2026 | 3.43 | 3.54 | 3.35 | 3.38 | -1.46% | 31,836 |
| May 29, 2026 | 3.42 | 3.55 | 3.40 | 3.43 | -2.28% | 9,565 |
| May 28, 2026 | 3.47 | 3.71 | 3.36 | 3.51 | +1.01% | 17,082 |
| May 27, 2026 | 3.65 | 3.65 | 3.34 | 3.48 | -1.28% | 4,686 |
| May 26, 2026 | 3.63 | 3.63 | 3.40 | 3.52 | -3.03% | 6,376 |
| May 22, 2026 | 3.82 | 3.82 | 3.45 | 3.63 | -5.53% | 23,754 |
| May 21, 2026 | 3.82 | 4.07 | 3.70 | 3.84 | -0.46% | 24,495 |
| May 20, 2026 | 3.92 | 4.00 | 3.71 | 3.86 | +0.00% | 23,697 |
| May 19, 2026 | 3.33 | 4.14 | 3.33 | 3.86 | +18.04% | 56,435 |
| May 18, 2026 | 3.38 | 3.40 | 3.25 | 3.27 | -3.54% | 17,046 |
| May 15, 2026 | 3.65 | 3.65 | 3.30 | 3.39 | -4.24% | 37,103 |
| May 14, 2026 | 3.54 | 3.70 | 3.52 | 3.54 | -5.60% | 13,406 |
| May 13, 2026 | 3.92 | 3.92 | 3.50 | 3.75 | +2.46% | 22,962 |
| May 12, 2026 | 3.65 | 3.75 | 3.40 | 3.66 | -3.68% | 34,693 |
| May 11, 2026 | 3.71 | 4.32 | 3.60 | 3.80 | +5.56% | 70,015 |
| May 8, 2026 | 4.01 | 4.12 | 3.59 | 3.60 | -3.49% | 62,256 |
| May 7, 2026 | 3.94 | 3.94 | 3.60 | 3.73 | -4.36% | 17,354 |
| May 6, 2026 | 3.70 | 4.08 | 3.50 | 3.90 | +8.64% | 29,514 |
| May 5, 2026 | 3.40 | 3.85 | 3.30 | 3.59 | +3.76% | 22,426 |
| May 4, 2026 | 3.24 | 3.60 | 3.17 | 3.46 | +2.06% | 20,043 |
| May 1, 2026 | 3.20 | 3.49 | 3.20 | 3.39 | +0.23% | 7,901 |
| Apr 30, 2026 | 3.26 | 3.45 | 3.26 | 3.38 | -2.11% | 6,359 |
| Apr 29, 2026 | 3.25 | 3.58 | 3.12 | 3.46 | -1.00% | 14,174 |
| Apr 28, 2026 | 3.18 | 3.60 | 3.10 | 3.49 | +8.39% | 21,635 |
| Apr 27, 2026 | 3.54 | 3.58 | 3.10 | 3.22 | -7.74% | 16,834 |
| Apr 24, 2026 | 3.75 | 3.75 | 3.38 | 3.49 | -4.12% | 5,919 |
| Apr 23, 2026 | 3.39 | 3.71 | 3.39 | 3.64 | -0.27% | 8,465 |
| Apr 21, 2026 | 3.61 | 3.82 | 3.60 | 3.65 | +0.00% | 5,937 |
| Apr 20, 2026 | 3.55 | 3.79 | 3.47 | 3.65 | +2.82% | 26,706 |
| Apr 17, 2026 | 3.57 | 3.77 | 3.50 | 3.55 | +0.57% | 5,781 |
| Apr 16, 2026 | 3.49 | 3.77 | 3.46 | 3.53 | +0.01% | 11,647 |
| Apr 15, 2026 | 3.60 | 3.83 | 3.43 | 3.53 | -5.75% | 19,342 |
| Apr 14, 2026 | 3.60 | 3.75 | 3.53 | 3.75 | +0.13% | 22,239 |
| Apr 13, 2026 | 3.68 | 3.94 | 3.50 | 3.74 | -4.83% | 11,126 |
| Apr 10, 2026 | 3.70 | 3.93 | 3.70 | 3.93 | +3.69% | 1,693 |
| Apr 9, 2026 | 3.84 | 3.94 | 3.64 | 3.79 | +0.62% | 16,332 |
| Apr 8, 2026 | 4.01 | 4.01 | 3.51 | 3.77 | +4.06% | 10,177 |
| Apr 7, 2026 | 4.14 | 4.18 | 3.33 | 3.62 | -11.71% | 22,787 |
| Apr 6, 2026 | 4.06 | 4.27 | 3.80 | 4.10 | -0.97% | 5,233 |
| Apr 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | +7.53% | 764 |
| Apr 1, 2026 | 3.99 | 3.99 | 3.85 | 3.85 | -10.26% | 14,888 |
| Mar 31, 2026 | 4.25 | 4.29 | 3.91 | 4.29 | +12.05% | 1,591 |
| Mar 30, 2026 | 4.05 | 4.09 | 3.80 | 3.83 | -2.33% | 4,422 |
| Mar 27, 2026 | 4.12 | 4.12 | 3.77 | 3.92 | -3.21% | 5,247 |
| Mar 26, 2026 | 4.38 | 4.59 | 4.05 | 4.05 | -3.57% | 24,267 |
| Mar 25, 2026 | 3.88 | 4.20 | 3.79 | 4.20 | +12.00% | 4,069 |
| Mar 24, 2026 | 3.84 | 4.22 | 3.75 | 3.75 | -6.72% | 13,734 |
| Mar 23, 2026 | 4.35 | 4.65 | 4.01 | 4.02 | -6.51% | 6,091 |
| Mar 20, 2026 | 4.60 | 4.75 | 4.29 | 4.30 | -7.92% | 11,847 |
| Mar 19, 2026 | 4.34 | 4.67 | 4.15 | 4.67 | +4.47% | 16,365 |
| Mar 18, 2026 | 4.34 | 4.56 | 4.17 | 4.47 | -5.70% | 37,459 |
| Mar 17, 2026 | 3.90 | 5.00 | 3.74 | 4.74 | +37.39% | 420,040 |
| Mar 16, 2026 | 3.25 | 3.45 | 3.10 | 3.45 | +6.81% | 8,560 |
| Mar 13, 2026 | 3.24 | 3.24 | 3.18 | 3.23 | -0.31% | 1,018 |
| Mar 12, 2026 | 3.34 | 3.34 | 3.22 | 3.24 | -2.99% | 1,646 |
| Mar 11, 2026 | 3.42 | 3.49 | 3.20 | 3.34 | -5.03% | 4,511 |
| Mar 10, 2026 | 3.48 | 3.52 | 3.45 | 3.52 | +4.51% | 1,960 |
| Mar 9, 2026 | 3.36 | 3.58 | 3.23 | 3.37 | +3.86% | 4,399 |
| Mar 6, 2026 | 3.59 | 3.59 | 3.24 | 3.24 | -8.60% | 666 |
| Mar 5, 2026 | 3.37 | 3.72 | 3.37 | 3.54 | +0.42% | 2,168 |
| Mar 4, 2026 | 3.28 | 3.66 | 3.28 | 3.53 | +7.84% | 3,644 |
| Mar 3, 2026 | 3.30 | 3.30 | 2.87 | 3.27 | -0.20% | 11,860 |
| Mar 2, 2026 | 3.60 | 3.75 | 3.10 | 3.28 | -7.89% | 12,203 |
| Feb 27, 2026 | 3.51 | 3.74 | 3.50 | 3.56 | +1.60% | 1,106 |
| Feb 26, 2026 | 3.56 | 3.68 | 3.50 | 3.50 | -4.78% | 1,177 |
| Feb 25, 2026 | 3.32 | 4.00 | 3.32 | 3.68 | +4.87% | 7,294 |
| Feb 24, 2026 | 3.46 | 3.59 | 3.23 | 3.51 | -2.50% | 3,681 |
| Feb 23, 2026 | 3.65 | 3.75 | 3.60 | 3.60 | -4.26% | 2,012 |
| Feb 20, 2026 | 3.84 | 3.85 | 3.15 | 3.76 | -2.84% | 20,721 |
| Feb 19, 2026 | 3.75 | 3.98 | 3.75 | 3.87 | -2.92% | 11,589 |
| Feb 18, 2026 | 3.85 | 4.06 | 3.85 | 3.99 | -0.96% | 4,876 |
| Feb 17, 2026 | 4.00 | 4.28 | 3.87 | 4.03 | +0.63% | 10,361 |
| Feb 13, 2026 | 4.05 | 4.27 | 3.89 | 4.00 | -1.48% | 5,504 |
| Feb 12, 2026 | 4.24 | 4.31 | 4.06 | 4.06 | +0.00% | 2,822 |
| Feb 11, 2026 | 4.17 | 4.33 | 4.03 | 4.06 | -3.33% | 4,263 |
| Feb 10, 2026 | 4.11 | 4.39 | 4.11 | 4.20 | +2.44% | 1,786 |
| Feb 9, 2026 | 4.55 | 4.75 | 4.10 | 4.10 | -3.53% | 7,455 |
| Feb 6, 2026 | 4.50 | 4.76 | 4.25 | 4.25 | -8.01% | 10,335 |
| Feb 5, 2026 | 4.50 | 4.70 | 4.50 | 4.62 | +0.65% | 8,719 |
| Feb 4, 2026 | 4.58 | 4.59 | 4.54 | 4.59 | +4.08% | 5,843 |
| Feb 3, 2026 | 4.73 | 4.85 | 4.40 | 4.41 | -5.36% | 9,056 |
| Feb 2, 2026 | 4.63 | 4.89 | 4.40 | 4.66 | -4.90% | 6,914 |
| Jan 30, 2026 | 4.07 | 5.34 | 4.07 | 4.90 | +19.51% | 26,156 |
| Jan 29, 2026 | 4.35 | 4.35 | 4.08 | 4.10 | -5.96% | 12,991 |
| Jan 28, 2026 | 4.98 | 5.35 | 4.35 | 4.36 | -8.60% | 16,133 |
| Jan 27, 2026 | 4.67 | 4.88 | 4.59 | 4.77 | -0.21% | 3,140 |
| Jan 26, 2026 | 4.67 | 4.78 | 4.32 | 4.78 | +6.22% | 7,839 |
| Jan 23, 2026 | 4.66 | 4.66 | 4.50 | 4.50 | -7.02% | 5,028 |
| Jan 22, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | +2.87% | 1,062 |
| Jan 21, 2026 | 4.89 | 5.09 | 4.53 | 4.71 | -2.79% | 3,675 |
| Jan 20, 2026 | 5.28 | 5.28 | 4.84 | 4.84 | -8.51% | 2,815 |
| Jan 16, 2026 | 4.89 | 5.39 | 4.58 | 5.29 | +4.44% | 5,806 |
| Jan 15, 2026 | 4.81 | 5.77 | 4.73 | 5.07 | +3.58% | 26,001 |
| Jan 14, 2026 | 4.44 | 4.99 | 4.35 | 4.89 | +8.67% | 5,265 |
| Jan 13, 2026 | 4.38 | 4.50 | 4.19 | 4.50 | +6.64% | 2,302 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.15 | 4.22 | -4.09% | 4,928 |
| Jan 9, 2026 | 4.10 | 4.58 | 4.00 | 4.40 | +4.27% | 10,103 |
| Jan 8, 2026 | 4.14 | 4.30 | 4.14 | 4.22 | +0.24% | 1,962 |
| Jan 7, 2026 | 4.33 | 4.33 | 4.21 | 4.21 | +1.69% | 715 |
| Jan 6, 2026 | 4.12 | 4.35 | 4.08 | 4.14 | -0.72% | 3,442 |
| Jan 5, 2026 | 4.39 | 4.49 | 3.99 | 4.17 | -10.90% | 20,980 |
| Jan 2, 2026 | 4.76 | 4.76 | 4.43 | 4.68 | -1.68% | 3,296 |
| Dec 31, 2025 | 4.41 | 4.78 | 4.33 | 4.76 | +6.25% | 6,830 |
| Dec 30, 2025 | 4.57 | 4.68 | 4.40 | 4.48 | -4.68% | 3,809 |
| Dec 29, 2025 | 4.59 | 4.70 | 4.32 | 4.70 | +4.44% | 7,545 |
| Dec 26, 2025 | 4.05 | 4.77 | 4.05 | 4.50 | +6.01% | 17,079 |
| Dec 24, 2025 | 4.26 | 4.26 | 4.02 | 4.25 | -1.05% | 957 |
| Dec 23, 2025 | 4.09 | 4.31 | 4.09 | 4.29 | +3.37% | 2,495 |
| Dec 22, 2025 | 3.81 | 4.34 | 3.81 | 4.15 | +3.75% | 6,656 |
| Dec 19, 2025 | 4.08 | 4.26 | 3.88 | 4.00 | -1.96% | 17,329 |
| Dec 18, 2025 | 4.65 | 4.65 | 3.90 | 4.08 | -6.21% | 14,662 |
| Dec 17, 2025 | 4.64 | 4.64 | 4.35 | 4.35 | -6.07% | 6,108 |
| Dec 16, 2025 | 4.20 | 4.65 | 4.20 | 4.63 | +9.22% | 9,385 |
| Dec 15, 2025 | 4.13 | 4.24 | 4.13 | 4.24 | -0.24% | 3,474 |
| Dec 12, 2025 | 4.80 | 4.80 | 4.25 | 4.25 | -3.19% | 1,549 |
| Dec 11, 2025 | 4.45 | 4.78 | 4.39 | 4.39 | -0.45% | 6,041 |
| Dec 10, 2025 | 4.46 | 4.75 | 4.41 | 4.41 | -5.16% | 1,701 |
| Dec 9, 2025 | 4.63 | 4.65 | 4.25 | 4.65 | -7.21% | 7,227 |
| Dec 8, 2025 | 5.10 | 5.10 | 5.01 | 5.01 | +2.07% | 1,321 |
| Dec 5, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | +3.37% | 933 |
| Dec 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | -1.25% | 546 |
| Dec 3, 2025 | 4.62 | 4.81 | 4.62 | 4.81 | +7.37% | 1,051 |
| Dec 2, 2025 | 4.71 | 4.85 | 4.48 | 4.48 | +2.28% | 1,152 |
| Dec 1, 2025 | 4.50 | 4.60 | 4.11 | 4.38 | -9.13% | 7,225 |
| Nov 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | +0.00% | 373 |
| Nov 26, 2025 | 4.68 | 4.82 | 4.68 | 4.82 | -0.82% | 3,037 |
| Nov 25, 2025 | 4.50 | 4.86 | 4.50 | 4.86 | -2.41% | 2,222 |
| Nov 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | 508 |
| Nov 21, 2025 | 4.94 | 5.05 | 4.93 | 5.05 | -0.28% | 1,029 |
| Nov 20, 2025 | 5.26 | 5.26 | 5.06 | 5.06 | +0.28% | 803 |
| Nov 19, 2025 | 5.37 | 5.37 | 5.05 | 5.05 | -3.99% | 663 |
| Nov 18, 2025 | 5.03 | 5.45 | 5.03 | 5.26 | +2.02% | 1,849 |
| Nov 17, 2025 | 5.17 | 5.44 | 4.95 | 5.16 | -7.43% | 2,998 |
| Nov 13, 2025 | 5.04 | 5.57 | 5.04 | 5.57 | -2.79% | 3,785 |
| Nov 12, 2025 | 5.42 | 5.73 | 5.00 | 5.73 | +5.72% | 3,276 |
| Nov 11, 2025 | 4.87 | 5.42 | 4.87 | 5.42 | +0.37% | 1,245 |
| Nov 10, 2025 | 5.80 | 5.82 | 5.40 | 5.40 | +0.75% | 5,011 |
| Nov 7, 2025 | 4.60 | 5.69 | 4.60 | 5.36 | +16.52% | 21,881 |
| Nov 6, 2025 | 4.85 | 5.04 | 4.60 | 4.60 | -5.35% | 4,468 |
| Nov 5, 2025 | 4.95 | 4.95 | 4.59 | 4.86 | -3.19% | 4,458 |
| Nov 4, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | -3.09% | 2,788 |
Daily open, high, low, close and volume for 36Kr Holdings Inc. American Depositary Shares (KRKR). Showing 240 trading days. Unadjusted prices.