Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	51.750	51.800	49.300	50.050	48.884	21,427,891
2023-05-18	53.350	54.250	52.100	52.550	51.326	10,266,470
2023-05-17	53.300	54.750	52.300	52.600	51.374	16,840,539
2023-05-16	53.400	54.000	52.750	53.000	51.765	11,646,710
2023-05-15	50.250	53.200	50.100	52.650	51.423	15,372,260
2023-05-12	52.350	52.950	50.900	51.050	49.860	14,210,190
2023-05-11	51.100	51.500	50.100	51.050	49.860	10,823,610
2023-05-10	50.100	51.400	49.400	50.950	49.763	10,885,730
2023-05-09	51.850	51.850	49.650	50.050	48.884	14,158,700
2023-05-08	51.950	52.500	51.300	51.850	50.642	10,318,050
2023-05-05	51.400	52.500	50.700	51.750	50.544	13,168,300
2023-05-04	50.650	51.600	49.950	50.450	49.274	8,713,902
2023-05-03	49.650	50.500	49.400	50.350	49.177	5,963,475
2023-05-02	52.500	52.750	50.200	50.850	49.665	4,842,631
2023-04-28	51.350	53.050	51.000	51.300	50.105	16,516,631
2023-04-27	50.350	51.700	49.900	51.350	50.153	14,197,070
2023-04-26	48.000	51.200	47.850	50.750	49.567	24,426,100
2023-04-25	49.450	49.800	47.450	48.100	46.979	17,103,301
2023-04-24	48.750	50.850	48.650	50.050	48.884	18,628,590
2023-04-21	48.550	49.700	48.200	48.550	47.419	15,863,030
2023-04-20	50.800	50.800	48.400	49.000	47.858	43,458,289
2023-04-19	53.550	53.800	51.100	51.700	50.495	27,991,320
2023-04-18	54.200	54.250	52.800	54.100	52.839	21,252,961
2023-04-17	53.000	55.200	52.250	54.850	53.572	22,468,750
2023-04-14	55.000	56.200	53.550	54.050	52.791	18,069,750
2023-04-13	52.400	54.750	52.100	54.750	53.474	18,095,311
2023-04-12	56.200	56.500	53.100	54.100	52.839	23,031,699
2023-04-11	56.400	57.150	55.050	56.200	54.890	17,652,910
2023-04-06	55.450	56.400	54.350	56.150	54.842	20,597,430
2023-04-04	58.350	58.350	55.500	56.900	55.574	21,341,711
2023-04-03	60.250	60.850	57.000	58.400	57.039	25,997,990
2023-03-31	60.800	61.350	59.900	60.450	59.041	20,004,971
2023-03-30	59.150	61.900	58.500	59.400	58.016	55,892,238
2023-03-29	57.300	59.600	55.550	56.250	54.939	28,552,510
2023-03-28	56.150	56.600	54.650	55.400	54.109	19,259,510
2023-03-27	56.900	57.500	54.600	55.400	54.109	22,736,080
2023-03-24	56.050	58.000	55.450	56.900	55.574	20,418,279
2023-03-23	54.000	56.850	53.150	56.600	55.281	21,760,850
2023-03-22	53.850	56.350	53.850	54.000	52.742	22,144,010
2023-03-21	53.250	53.700	51.750	53.300	52.058	15,408,500
2023-03-20	53.050	54.050	51.800	53.000	51.765	16,609,029
2023-03-17	52.800	54.000	52.100	53.400	52.156	27,353,910
2023-03-16	49.800	52.350	49.800	51.150	49.958	15,907,560
2023-03-15	51.350	52.800	50.850	51.300	50.105	16,523,779
2023-03-14	52.050	52.600	49.700	50.050	48.884	20,626,650
2023-03-13	51.400	53.950	51.000	52.300	51.081	27,349,779
2023-03-10	51.550	51.600	49.700	50.200	49.030	42,677,520
2023-03-09	54.100	54.550	52.950	53.100	51.863	12,068,360
2023-03-08	54.450	54.950	53.600	54.350	53.084	17,473,990
2023-03-07	57.350	58.550	55.050	55.850	54.549	21,669,570
2023-03-06	58.750	59.500	56.350	57.600	56.258	22,402,289
2023-03-03	57.450	59.700	56.950	58.750	57.381	31,036,900
2023-03-02	54.500	56.200	54.500	55.600	54.304	19,120,461
2023-03-01	52.550	56.600	52.400	56.050	54.744	36,986,352
2023-02-28	53.300	54.050	51.900	52.500	51.277	28,583,471
2023-02-27	51.800	55.000	51.550	54.200	52.937	27,128,109
2023-02-24	54.750	55.000	52.750	52.850	51.619	25,071,600
2023-02-23	55.050	56.100	53.850	55.050	53.767	25,845,990
2023-02-22	56.500	57.100	55.000	55.500	54.207	29,490,430
2023-02-21	60.150	60.600	56.350	56.950	55.623	31,618,881

← NewerPage 15 of 21 · 1,232 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.