Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 42.850 | 43.800 | 42.200 | 43.200 | 42.193 | 12,732,160 |
| 2024-08-06 | 43.600 | 43.950 | 42.200 | 42.850 | 41.852 | 15,931,450 |
| 2024-08-05 | 42.550 | 44.800 | 41.600 | 42.800 | 41.803 | 23,370,230 |
| 2024-08-02 | 42.800 | 43.300 | 42.350 | 43.000 | 41.998 | 14,319,060 |
| 2024-08-01 | 43.700 | 44.100 | 43.100 | 43.450 | 42.438 | 11,218,300 |
| 2024-07-31 | 42.200 | 44.200 | 42.000 | 43.800 | 42.779 | 16,683,520 |
| 2024-07-30 | 43.600 | 43.600 | 41.900 | 42.100 | 41.119 | 13,002,330 |
| 2024-07-29 | 43.800 | 44.000 | 42.700 | 43.400 | 42.389 | 13,781,530 |
| 2024-07-26 | 43.100 | 43.450 | 42.250 | 42.800 | 41.803 | 17,238,211 |
| 2024-07-25 | 43.350 | 43.700 | 42.800 | 43.150 | 42.145 | 16,958,471 |
| 2024-07-24 | 44.550 | 44.900 | 43.250 | 43.700 | 42.682 | 19,493,199 |
| 2024-07-23 | 45.800 | 46.200 | 44.400 | 44.550 | 43.512 | 20,260,820 |
| 2024-07-22 | 44.550 | 45.800 | 44.550 | 45.450 | 44.391 | 13,023,660 |
| 2024-07-19 | 45.750 | 46.050 | 44.900 | 45.200 | 44.147 | 19,574,301 |
| 2024-07-18 | 46.500 | 46.900 | 45.750 | 46.400 | 45.319 | 11,687,350 |
| 2024-07-17 | 46.000 | 47.300 | 45.500 | 46.750 | 45.661 | 15,652,990 |
| 2024-07-16 | 46.800 | 47.450 | 45.900 | 46.300 | 45.221 | 23,058,779 |
| 2024-07-15 | 48.300 | 48.650 | 47.650 | 47.850 | 46.735 | 16,342,510 |
| 2024-07-12 | 48.400 | 49.300 | 48.300 | 49.150 | 48.005 | 21,828,221 |
| 2024-07-11 | 47.200 | 47.950 | 46.600 | 47.700 | 46.589 | 18,375,789 |
| 2024-07-10 | 48.100 | 48.500 | 46.950 | 47.100 | 46.003 | 21,260,859 |
| 2024-07-09 | 45.950 | 47.950 | 45.650 | 47.600 | 46.491 | 32,000,250 |
| 2024-07-08 | 44.650 | 46.200 | 44.650 | 45.750 | 44.684 | 23,714,320 |
| 2024-07-05 | 44.800 | 45.050 | 43.500 | 44.750 | 43.707 | 29,333,850 |
| 2024-07-04 | 47.550 | 47.850 | 44.550 | 44.800 | 43.756 | 34,776,359 |
| 2024-07-03 | 46.150 | 47.200 | 45.750 | 46.950 | 45.856 | 18,904,539 |
| 2024-07-02 | 46.150 | 46.950 | 45.250 | 45.650 | 44.586 | 19,612,850 |
| 2024-06-28 | 46.000 | 46.700 | 45.800 | 46.150 | 45.075 | 22,150,551 |
| 2024-06-27 | 47.400 | 47.650 | 46.300 | 46.400 | 45.319 | 20,532,189 |
| 2024-06-26 | 46.050 | 47.750 | 46.050 | 47.500 | 46.393 | 19,420,430 |
| 2024-06-25 | 46.900 | 47.850 | 46.200 | 46.900 | 45.807 | 26,147,551 |
| 2024-06-24 | 48.700 | 48.700 | 46.350 | 47.350 | 46.247 | 37,792,031 |
| 2024-06-21 | 49.050 | 49.450 | 48.450 | 49.350 | 48.200 | 35,231,520 |
| 2024-06-20 | 52.300 | 52.600 | 48.800 | 49.500 | 48.347 | 47,003,672 |
| 2024-06-19 | 51.750 | 52.250 | 50.800 | 52.200 | 50.984 | 25,837,410 |
| 2024-06-18 | 52.250 | 52.800 | 50.950 | 51.450 | 50.251 | 17,976,141 |
| 2024-06-17 | 50.300 | 52.200 | 50.100 | 51.550 | 50.349 | 26,079,740 |
| 2024-06-14 | 51.150 | 51.150 | 50.200 | 50.950 | 49.763 | 31,572,600 |
| 2024-06-13 | 52.500 | 52.650 | 50.350 | 51.250 | 50.056 | 28,019,811 |
| 2024-06-12 | 51.650 | 52.850 | 51.300 | 52.000 | 50.788 | 27,413,330 |
| 2024-06-11 | 51.950 | 52.000 | 50.850 | 51.650 | 50.446 | 37,955,672 |
| 2024-06-07 | 54.200 | 54.250 | 51.700 | 52.300 | 51.081 | 44,708,219 |
| 2024-06-06 | 55.450 | 55.850 | 53.200 | 54.050 | 52.791 | 37,457,008 |
| 2024-06-05 | 55.950 | 56.850 | 54.700 | 54.900 | 53.621 | 20,967,900 |
| 2024-06-04 | 55.600 | 56.100 | 55.200 | 55.750 | 54.451 | 19,218,699 |
| 2024-06-03 | 56.050 | 56.650 | 54.450 | 56.100 | 54.793 | 25,152,711 |
| 2024-05-31 | 56.500 | 58.600 | 55.100 | 55.450 | 54.158 | 56,421,328 |
| 2024-05-30 | 54.600 | 55.850 | 54.350 | 55.600 | 54.304 | 28,573,439 |
| 2024-05-29 | 56.450 | 56.450 | 54.750 | 55.150 | 53.865 | 30,062,789 |
| 2024-05-28 | 57.000 | 57.300 | 55.600 | 56.550 | 55.232 | 14,542,560 |
| 2024-05-27 | 56.900 | 57.500 | 54.900 | 56.850 | 55.525 | 23,415,910 |
| 2024-05-24 | 59.200 | 59.750 | 56.000 | 56.650 | 55.330 | 48,437,160 |
| 2024-05-23 | 60.600 | 60.800 | 56.950 | 59.150 | 57.772 | 80,918,289 |
| 2024-05-22 | 57.000 | 60.000 | 56.550 | 58.150 | 56.795 | 33,872,473 |
| 2024-05-21 | 59.100 | 59.400 | 56.500 | 56.900 | 55.574 | 34,704,801 |
| 2024-05-20 | 57.700 | 60.200 | 57.600 | 59.150 | 57.772 | 36,180,898 |
| 2024-05-17 | 59.500 | 60.800 | 57.300 | 58.200 | 56.844 | 38,540,379 |
| 2024-05-16 | 58.000 | 58.500 | 56.100 | 58.150 | 56.795 | 42,329,609 |
| 2024-05-14 | 58.800 | 60.400 | 57.250 | 57.500 | 56.160 | 47,104,102 |
| 2024-05-13 | 56.100 | 57.700 | 55.400 | 57.100 | 55.769 | 36,750,207 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.6900 HKD |
| 2025-09-09 | 0.4600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.