Kuaishou Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	43.250	44.100	42.400	42.750	41.754	15,476,120
2024-02-07	44.050	45.200	42.750	43.200	42.193	32,427,369
2024-02-06	40.100	43.950	40.100	43.700	42.682	26,393,270
2024-02-05	39.500	41.300	38.400	40.100	39.166	16,897,420
2024-02-02	42.200	42.650	39.650	39.850	38.921	20,219,061
2024-02-01	39.150	41.450	39.150	41.100	40.142	17,943,670
2024-01-31	40.700	40.700	38.800	39.100	38.189	17,379,150
2024-01-30	41.550	41.700	40.300	40.500	39.556	19,814,480
2024-01-29	42.600	43.550	41.950	42.450	41.461	17,534,369
2024-01-26	44.450	44.450	42.450	42.700	41.705	22,611,301
2024-01-25	44.650	45.000	43.300	44.600	43.561	21,845,230
2024-01-24	43.550	45.100	42.650	44.650	43.610	30,183,750
2024-01-23	41.050	43.300	40.800	42.350	41.363	19,316,109
2024-01-22	41.800	42.550	40.550	41.000	40.045	21,763,859
2024-01-19	43.000	44.100	41.000	41.550	40.582	26,725,000
2024-01-18	43.350	43.550	42.300	43.050	42.047	20,908,801
2024-01-17	45.300	45.300	42.650	43.100	42.096	29,199,789
2024-01-16	46.050	47.150	45.500	45.950	44.879	14,807,540
2024-01-15	48.500	48.500	46.200	46.600	45.514	15,555,170
2024-01-12	48.550	49.250	47.950	48.250	47.126	6,820,274
2024-01-11	47.950	49.550	47.600	48.800	47.663	14,869,910
2024-01-10	47.000	48.500	46.200	48.350	47.223	11,307,520
2024-01-09	49.400	50.000	47.250	47.550	46.442	17,059,850
2024-01-08	51.000	51.000	48.950	49.200	48.054	12,882,620
2024-01-05	50.800	51.250	49.900	50.350	49.177	11,884,590
2024-01-04	52.300	52.300	50.850	51.200	50.007	10,409,890
2024-01-03	51.450	52.250	50.600	52.100	50.886	9,869,391
2024-01-02	54.000	54.350	51.450	52.000	50.788	11,759,630
2023-12-29	52.750	53.450	51.900	52.950	51.716	11,968,530
2023-12-28	50.200	53.100	49.350	52.500	51.277	26,408,250
2023-12-27	51.450	51.800	50.150	50.550	49.372	17,543,340
2023-12-22	54.700	55.300	48.950	50.100	48.933	49,440,449
2023-12-21	53.700	54.400	53.100	54.000	52.742	7,946,787
2023-12-20	55.500	56.100	54.150	54.450	53.181	9,338,624
2023-12-19	54.850	55.400	54.100	54.800	53.523	10,681,970
2023-12-18	55.200	56.050	54.550	54.850	53.572	11,844,320
2023-12-15	55.400	56.300	54.550	55.200	53.914	20,366,240
2023-12-14	55.550	56.500	53.350	53.950	52.693	14,505,600
2023-12-13	54.700	54.850	53.500	54.300	53.035	9,735,457
2023-12-12	53.050	55.250	52.600	54.800	53.523	16,327,460
2023-12-11	52.500	53.400	51.800	53.050	51.814	17,151,980
2023-12-08	54.500	55.150	53.050	53.850	52.595	15,639,290
2023-12-07	54.900	54.900	53.100	54.150	52.888	16,068,110
2023-12-06	54.000	55.450	53.000	55.150	53.865	15,397,650
2023-12-05	54.900	54.900	53.050	53.950	52.693	17,049,439
2023-12-04	57.000	57.200	54.500	54.950	53.670	21,292,289
2023-12-01	57.700	57.950	56.300	57.200	55.867	26,761,930
2023-11-30	57.200	58.000	56.100	57.700	56.355	17,042,740
2023-11-29	56.850	57.150	54.900	56.950	55.623	19,634,801
2023-11-28	59.050	59.050	55.600	56.300	54.988	27,637,359
2023-11-27	59.950	60.050	57.600	58.600	57.235	11,362,060
2023-11-24	60.700	60.700	59.150	59.250	57.869	9,615,943
2023-11-23	60.200	60.900	59.550	60.700	59.286	11,945,460
2023-11-22	58.750	61.650	58.500	60.200	58.797	29,757,650
2023-11-21	60.800	62.250	58.050	58.500	57.137	30,133,811
2023-11-20	59.350	60.500	58.100	60.100	58.700	18,347,721
2023-11-17	58.650	59.700	58.300	58.600	57.235	18,913,631
2023-11-16	61.000	61.000	59.050	60.000	58.602	35,007,141
2023-11-15	58.950	58.950	57.000	58.250	56.893	25,526,211
2023-11-14	57.850	57.950	55.550	56.400	55.086	13,214,210

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.