Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	65.800	66.700	63.250	64.650	63.144	15,924,260
2023-08-14	65.550	66.350	64.200	65.850	64.316	21,279,881
2023-08-11	69.200	69.300	66.550	67.100	65.536	13,075,610
2023-08-10	68.150	69.500	67.300	69.150	67.539	13,416,170
2023-08-09	66.050	68.600	65.250	68.350	66.757	17,768,279
2023-08-08	67.600	67.800	65.350	66.350	64.804	18,791,750
2023-08-07	68.550	68.800	67.400	68.550	66.953	10,816,740
2023-08-04	69.100	71.200	67.600	68.850	67.246	24,430,600
2023-08-03	65.550	67.950	65.250	67.000	65.439	18,358,221
2023-08-02	67.150	67.900	64.700	65.600	64.071	25,115,570
2023-08-01	71.000	72.500	67.300	68.000	66.415	53,774,047
2023-07-31	68.450	71.200	66.600	67.200	65.634	52,731,422
2023-07-28	62.650	66.550	62.450	65.450	63.925	30,021,730
2023-07-27	64.350	65.250	62.750	64.050	62.558	25,791,250
2023-07-26	62.800	63.500	62.050	63.350	61.874	18,048,551
2023-07-25	62.000	63.500	61.500	63.300	61.825	47,233,527
2023-07-24	58.450	60.100	58.050	58.350	56.990	15,183,890
2023-07-21	57.050	60.100	57.050	59.750	58.358	22,698,891
2023-07-20	58.500	60.100	56.700	57.000	55.672	19,175,820
2023-07-19	56.700	58.200	55.900	57.900	56.551	13,486,910
2023-07-18	58.700	58.900	56.750	57.200	55.867	15,543,280
2023-07-14	60.450	61.000	59.000	59.600	58.211	21,399,039
2023-07-13	57.500	60.000	57.300	59.850	58.455	39,894,910
2023-07-12	54.350	56.800	54.150	55.450	54.158	23,830,891
2023-07-11	54.950	55.300	53.550	53.700	52.449	10,188,720
2023-07-10	53.750	54.800	53.550	54.100	52.839	12,229,320
2023-07-07	53.450	53.550	50.650	52.500	51.277	22,183,650
2023-07-06	54.550	55.300	52.800	53.800	52.546	11,852,040
2023-07-05	55.600	55.950	54.250	55.250	53.963	6,103,607
2023-07-04	55.350	56.300	55.000	55.750	54.451	8,455,864
2023-07-03	54.100	56.350	53.850	55.600	54.304	12,692,070
2023-06-30	55.250	55.250	53.100	53.550	52.302	17,087,730
2023-06-29	56.450	56.600	54.450	55.200	53.914	11,838,930
2023-06-28	56.200	57.000	55.300	56.700	55.379	12,233,990
2023-06-27	55.000	56.900	54.700	56.200	54.890	15,335,000
2023-06-26	54.150	55.050	53.500	54.400	53.132	13,876,280
2023-06-23	54.900	55.400	53.800	54.150	52.888	6,362,333
2023-06-21	55.550	56.000	54.550	54.900	53.621	15,227,400
2023-06-20	57.450	58.100	56.100	56.650	55.330	12,524,730
2023-06-19	59.250	59.600	56.800	57.800	56.453	22,453,289
2023-06-16	61.400	62.000	59.600	59.900	58.504	69,257,172
2023-06-15	60.400	61.400	59.600	61.150	59.725	27,539,010
2023-06-14	59.600	60.550	58.200	59.100	57.723	17,572,090
2023-06-13	59.400	59.900	58.300	59.350	57.967	25,243,779
2023-06-12	58.950	59.700	58.450	59.650	58.260	17,042,350
2023-06-09	57.500	58.650	56.750	58.400	57.039	15,916,910
2023-06-08	58.000	58.250	56.050	56.800	55.476	21,462,199
2023-06-07	57.600	58.950	57.600	58.450	57.088	23,952,961
2023-06-06	57.100	57.700	55.500	56.200	54.890	17,404,250
2023-06-05	58.000	58.100	56.400	57.500	56.160	18,240,840
2023-06-02	55.100	57.550	55.050	57.100	55.769	44,509,047
2023-06-01	52.450	55.300	51.800	53.550	52.302	29,763,971
2023-05-31	53.800	54.000	51.300	53.000	51.765	68,326,352
2023-05-30	51.900	54.800	51.400	54.500	53.230	24,168,650
2023-05-29	54.750	55.100	50.850	51.200	50.007	24,896,449
2023-05-25	55.400	56.400	53.250	53.800	52.546	26,187,170
2023-05-24	55.150	56.500	54.450	55.550	54.256	24,657,039
2023-05-23	55.250	57.100	54.900	55.150	53.865	41,019,301
2023-05-22	50.500	54.100	50.150	53.500	52.253	25,695,740
2023-05-19	51.750	51.800	49.300	50.050	48.884	21,427,891

← NewerPage 14 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.