Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	55.200	57.350	55.000	57.250	55.916	17,802,699
2023-11-10	56.850	56.850	54.300	54.600	53.328	18,208,010
2023-11-09	58.000	58.200	57.000	57.450	56.111	7,855,507
2023-11-08	58.000	59.250	57.150	57.400	56.062	17,770,811
2023-11-07	57.500	58.150	56.650	57.850	56.502	16,361,970
2023-11-06	57.500	58.800	56.750	58.700	57.332	30,772,801
2023-11-03	52.300	55.200	52.100	54.800	53.523	23,751,039
2023-11-02	51.950	52.950	51.450	51.800	50.593	15,002,820
2023-11-01	50.600	51.750	50.400	51.350	50.153	15,452,910
2023-10-31	50.150	50.650	49.600	50.350	49.177	17,078,180
2023-10-30	51.350	52.000	49.450	50.000	48.835	38,307,512
2023-10-27	52.400	52.700	51.050	51.950	50.739	18,144,561
2023-10-26	51.550	53.150	50.800	52.150	50.935	19,002,721
2023-10-25	56.250	56.850	50.500	51.550	50.349	42,431,090
2023-10-24	56.550	56.850	52.550	53.650	52.400	30,150,561
2023-10-20	55.500	57.250	55.300	56.550	55.232	16,838,910
2023-10-19	55.500	57.550	54.800	56.100	54.793	26,202,039
2023-10-18	61.050	61.550	55.750	56.050	54.744	43,349,727
2023-10-17	63.350	63.450	61.000	61.550	60.116	17,405,301
2023-10-16	63.100	63.800	61.800	62.450	60.995	14,135,640
2023-10-13	63.150	65.000	63.050	63.400	61.923	13,135,840
2023-10-12	65.000	65.700	64.600	65.000	63.485	16,348,980
2023-10-11	65.100	65.400	63.200	64.350	62.851	14,405,730
2023-10-10	63.400	65.100	63.250	63.900	62.411	15,109,350
2023-10-09	61.150	63.200	61.150	62.500	61.044	5,307,805
2023-10-06	62.000	62.400	61.150	61.900	60.458	4,465,494
2023-10-05	61.400	62.050	60.850	60.850	59.432	4,873,185
2023-10-04	62.600	62.600	61.100	61.250	59.823	4,654,460
2023-10-03	61.850	62.850	61.050	62.600	61.141	6,522,399
2023-09-29	62.850	63.600	61.850	62.850	61.385	7,633,954
2023-09-28	62.050	62.600	61.350	62.050	60.604	11,583,100
2023-09-27	61.300	63.200	61.250	62.100	60.653	12,169,350
2023-09-26	61.900	61.900	60.350	61.000	59.579	16,951,340
2023-09-25	63.500	63.500	61.600	61.850	60.409	10,853,750
2023-09-22	60.100	63.850	60.050	63.500	62.020	21,549,311
2023-09-21	60.850	60.850	59.400	60.400	58.993	19,381,150
2023-09-20	63.600	63.600	60.850	61.900	60.458	20,104,430
2023-09-19	63.750	63.950	62.500	63.600	62.118	11,919,250
2023-09-18	64.150	64.950	63.500	63.700	62.216	11,506,740
2023-09-15	65.650	65.750	63.750	65.150	63.632	18,336,680
2023-09-14	64.800	65.100	64.050	64.900	63.388	7,601,768
2023-09-13	64.900	65.300	63.650	64.300	62.802	9,692,343
2023-09-12	64.250	65.450	63.850	64.500	62.997	9,480,935
2023-09-11	62.250	65.600	61.700	65.000	63.485	21,216,279
2023-09-07	65.500	65.500	63.850	64.300	62.802	11,964,150
2023-09-06	64.400	65.950	64.200	65.650	64.120	18,140,830
2023-09-05	65.100	65.900	64.600	65.000	63.485	15,876,720
2023-09-04	66.050	66.950	64.850	65.500	63.974	36,964,727
2023-08-31	65.800	66.400	63.800	64.200	62.704	27,263,500
2023-08-30	69.300	69.600	64.450	64.950	63.437	40,491,473
2023-08-29	67.000	69.000	66.900	68.650	67.050	22,131,801
2023-08-28	69.000	69.200	66.000	66.450	64.902	19,920,039
2023-08-25	66.650	67.900	65.200	65.250	63.730	24,489,381
2023-08-24	64.650	68.250	64.650	67.900	66.318	33,909,039
2023-08-23	62.600	65.500	60.400	64.400	62.899	33,349,949
2023-08-22	62.050	63.350	60.200	62.500	61.044	22,102,600
2023-08-21	62.450	63.600	61.000	61.450	60.018	21,425,449
2023-08-18	63.600	65.250	63.150	63.600	62.118	17,104,699
2023-08-17	62.050	64.950	60.850	64.400	62.899	20,594,650
2023-08-16	63.100	64.400	62.500	63.050	61.581	14,953,840

← NewerPage 13 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.