Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 56.100 | 57.700 | 55.400 | 57.100 | 55.769 | 36,750,207 |
| 2024-05-10 | 59.100 | 60.100 | 55.500 | 56.750 | 55.428 | 45,696,488 |
| 2024-05-09 | 57.100 | 58.750 | 57.000 | 57.850 | 56.502 | 26,033,301 |
| 2024-05-08 | 59.150 | 59.550 | 56.600 | 57.000 | 55.672 | 47,410,512 |
| 2024-05-07 | 62.600 | 62.600 | 58.500 | 59.000 | 57.625 | 39,816,551 |
| 2024-05-06 | 63.000 | 63.350 | 60.500 | 61.950 | 60.506 | 33,921,406 |
| 2024-05-03 | 63.000 | 63.000 | 60.600 | 62.200 | 60.751 | 39,382,320 |
| 2024-05-02 | 55.950 | 59.400 | 55.550 | 59.200 | 57.821 | 23,509,070 |
| 2024-04-30 | 56.800 | 57.250 | 55.650 | 55.950 | 54.646 | 22,173,010 |
| 2024-04-29 | 56.600 | 58.000 | 55.450 | 56.700 | 55.379 | 44,739,434 |
| 2024-04-26 | 52.800 | 56.800 | 52.400 | 56.500 | 55.183 | 46,622,633 |
| 2024-04-25 | 53.200 | 54.350 | 52.000 | 52.800 | 51.570 | 27,777,891 |
| 2024-04-24 | 50.000 | 53.900 | 49.850 | 53.100 | 51.863 | 64,907,578 |
| 2024-04-23 | 45.250 | 49.500 | 45.250 | 49.100 | 47.956 | 38,580,980 |
| 2024-04-22 | 45.650 | 46.400 | 44.500 | 45.200 | 44.147 | 21,640,150 |
| 2024-04-19 | 45.150 | 45.400 | 44.000 | 44.350 | 43.317 | 19,851,510 |
| 2024-04-18 | 45.350 | 46.650 | 44.850 | 45.850 | 44.782 | 14,541,680 |
| 2024-04-17 | 46.650 | 47.400 | 45.000 | 45.650 | 44.586 | 21,892,381 |
| 2024-04-16 | 47.550 | 48.100 | 46.150 | 47.100 | 46.003 | 24,771,570 |
| 2024-04-15 | 48.100 | 49.000 | 47.050 | 48.750 | 47.614 | 18,631,301 |
| 2024-04-12 | 49.350 | 49.950 | 48.550 | 49.150 | 48.005 | 18,664,500 |
| 2024-04-11 | 49.200 | 50.050 | 48.500 | 49.650 | 48.493 | 17,052,760 |
| 2024-04-10 | 50.300 | 51.450 | 49.750 | 50.100 | 48.933 | 26,114,250 |
| 2024-04-09 | 50.000 | 50.450 | 49.100 | 49.600 | 48.444 | 11,213,040 |
| 2024-04-08 | 49.550 | 50.900 | 48.850 | 49.650 | 48.493 | 18,749,439 |
| 2024-04-05 | 49.500 | 49.950 | 48.900 | 49.650 | 48.493 | 9,204,689 |
| 2024-04-03 | 50.250 | 50.500 | 48.950 | 49.200 | 48.054 | 16,926,029 |
| 2024-04-02 | 50.350 | 51.450 | 49.650 | 50.050 | 48.884 | 20,628,100 |
| 2024-03-28 | 47.950 | 50.550 | 47.850 | 49.050 | 47.907 | 38,069,008 |
| 2024-03-27 | 48.000 | 49.050 | 47.250 | 47.950 | 46.833 | 24,876,131 |
| 2024-03-26 | 49.000 | 49.500 | 48.500 | 48.900 | 47.761 | 16,199,730 |
| 2024-03-25 | 49.050 | 50.000 | 48.150 | 48.600 | 47.468 | 20,194,680 |
| 2024-03-22 | 50.500 | 50.850 | 48.650 | 49.000 | 47.858 | 24,553,891 |
| 2024-03-21 | 53.450 | 55.450 | 50.650 | 51.250 | 50.056 | 52,067,180 |
| 2024-03-20 | 51.800 | 52.500 | 50.750 | 52.250 | 51.032 | 14,299,660 |
| 2024-03-19 | 52.350 | 53.100 | 51.250 | 51.850 | 50.642 | 18,821,471 |
| 2024-03-18 | 49.800 | 53.250 | 49.800 | 52.850 | 51.619 | 28,891,580 |
| 2024-03-15 | 49.600 | 50.950 | 48.600 | 50.650 | 49.470 | 30,680,221 |
| 2024-03-14 | 51.850 | 52.750 | 50.250 | 50.850 | 49.665 | 25,898,609 |
| 2024-03-13 | 51.350 | 53.600 | 51.150 | 52.050 | 50.837 | 30,023,430 |
| 2024-03-12 | 49.000 | 52.150 | 48.750 | 51.350 | 50.153 | 42,801,129 |
| 2024-03-11 | 46.700 | 48.900 | 46.650 | 48.450 | 47.321 | 19,842,801 |
| 2024-03-08 | 45.500 | 47.500 | 45.500 | 46.700 | 45.612 | 19,150,439 |
| 2024-03-07 | 46.600 | 47.450 | 45.300 | 45.800 | 44.733 | 24,062,430 |
| 2024-03-06 | 43.200 | 46.600 | 43.050 | 46.250 | 45.172 | 31,918,461 |
| 2024-03-05 | 44.250 | 44.450 | 43.050 | 43.150 | 42.145 | 16,797,961 |
| 2024-03-04 | 45.100 | 45.600 | 43.500 | 44.950 | 43.903 | 20,858,529 |
| 2024-03-01 | 43.800 | 45.250 | 43.250 | 44.650 | 43.610 | 22,068,301 |
| 2024-02-29 | 43.950 | 45.250 | 43.850 | 44.500 | 43.463 | 15,095,890 |
| 2024-02-28 | 45.750 | 46.550 | 44.250 | 44.400 | 43.365 | 14,104,720 |
| 2024-02-27 | 46.150 | 46.650 | 44.200 | 45.750 | 44.684 | 16,071,220 |
| 2024-02-26 | 45.350 | 46.550 | 45.100 | 46.050 | 44.977 | 9,073,405 |
| 2024-02-23 | 45.700 | 47.100 | 45.400 | 45.900 | 44.830 | 10,229,330 |
| 2024-02-22 | 45.500 | 46.300 | 44.800 | 46.300 | 45.221 | 10,519,120 |
| 2024-02-21 | 43.900 | 47.150 | 43.700 | 45.550 | 44.489 | 21,998,760 |
| 2024-02-20 | 44.150 | 44.450 | 43.000 | 44.200 | 43.170 | 9,200,294 |
| 2024-02-19 | 44.550 | 44.550 | 43.400 | 43.550 | 42.535 | 13,184,800 |
| 2024-02-16 | 43.950 | 45.500 | 43.500 | 45.100 | 44.049 | 10,132,940 |
| 2024-02-15 | 43.500 | 44.350 | 42.800 | 44.150 | 43.121 | 9,422,637 |
| 2024-02-14 | 40.550 | 43.750 | 40.550 | 43.600 | 42.584 | 8,761,291 |
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.