Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	59.450	61.350	58.650	60.750	59.334	16,883,850
2023-02-17	61.700	62.800	59.750	59.950	58.553	16,377,380
2023-02-16	61.700	63.950	61.450	61.900	60.458	22,061,109
2023-02-15	62.250	62.750	60.450	60.750	59.334	15,733,770
2023-02-14	64.000	64.000	62.050	62.200	60.751	20,510,061
2023-02-13	61.000	63.950	60.100	63.250	61.776	21,704,990
2023-02-10	63.850	64.450	61.050	61.300	59.872	24,818,600
2023-02-09	61.950	65.000	61.300	65.000	63.485	23,135,939
2023-02-08	66.400	66.700	62.000	62.500	61.044	41,228,594
2023-02-07	65.700	67.950	65.250	66.600	65.048	16,119,320
2023-02-06	67.300	67.300	64.800	65.750	64.218	25,755,760
2023-02-03	70.500	72.250	68.750	69.250	67.636	17,847,891
2023-02-02	72.800	74.000	70.500	70.850	69.199	19,889,359
2023-02-01	69.400	71.650	67.400	71.400	69.736	22,377,570
2023-01-31	68.950	70.500	67.650	68.650	67.050	22,774,311
2023-01-30	74.000	74.000	68.100	68.600	67.002	38,323,207
2023-01-27	72.000	73.200	71.700	72.700	71.006	15,916,810
2023-01-26	72.200	72.400	70.300	71.700	70.029	15,777,580
2023-01-20	68.850	70.500	68.150	70.100	68.467	20,863,961
2023-01-19	69.600	69.800	67.650	68.150	66.562	32,539,039
2023-01-18	71.500	73.200	69.800	72.500	70.811	24,396,141
2023-01-17	71.500	74.450	70.850	71.500	69.834	19,724,340
2023-01-16	74.500	75.350	70.400	71.500	69.834	23,110,930
2023-01-13	73.250	74.550	72.850	74.400	72.666	17,739,150
2023-01-12	77.200	77.200	71.850	73.250	71.543	44,263,199
2023-01-11	77.950	79.250	76.400	76.700	74.913	23,811,789
2023-01-10	79.950	80.350	75.850	77.750	75.938	23,566,539
2023-01-09	80.000	80.400	78.400	79.850	77.989	23,582,619
2023-01-06	80.000	80.600	77.050	78.200	76.378	27,446,141
2023-01-05	79.700	80.850	78.300	79.350	77.501	38,861,762
2023-01-04	74.200	78.200	73.300	77.550	75.743	36,302,152
2023-01-03	70.750	74.250	70.100	73.600	71.885	22,687,811
2022-12-30	72.500	73.300	70.450	71.050	69.394	19,282,420
2022-12-29	71.750	72.250	70.100	70.650	69.004	24,517,830
2022-12-28	71.150	74.000	71.000	73.100	71.397	33,092,738
2022-12-23	70.350	73.150	68.250	69.350	67.734	29,153,551
2022-12-22	69.450	72.250	68.750	71.800	70.127	30,303,119
2022-12-21	67.150	68.100	65.950	67.100	65.536	14,074,970
2022-12-20	70.000	70.000	65.500	66.900	65.341	26,582,760
2022-12-19	69.500	72.900	68.950	70.300	68.662	19,469,930
2022-12-16	68.000	71.000	66.750	69.500	67.881	24,986,670
2022-12-15	70.850	71.550	68.050	68.700	67.099	18,719,740
2022-12-14	71.800	73.200	69.500	71.000	69.346	24,723,391
2022-12-13	68.000	72.900	67.700	71.050	69.394	34,347,648
2022-12-12	69.200	72.350	67.400	68.000	66.415	30,653,779
2022-12-09	69.000	72.000	67.200	70.100	68.467	62,791,809
2022-12-08	62.150	68.800	62.150	68.700	67.099	44,125,551
2022-12-07	63.250	67.900	61.050	61.850	60.409	46,482,102
2022-12-06	62.200	66.700	62.150	63.650	62.167	34,271,113
2022-12-05	63.800	63.800	61.350	63.650	62.167	57,747,898
2022-12-02	58.400	60.950	58.050	60.000	58.602	42,187,219
2022-12-01	60.000	61.600	55.750	57.700	56.355	54,382,312
2022-11-30	54.700	56.850	53.400	56.550	55.232	25,674,850
2022-11-29	52.250	54.900	51.250	54.800	53.523	29,349,529
2022-11-28	48.000	51.450	47.400	50.700	49.519	22,053,680
2022-11-25	53.950	54.000	50.650	50.800	49.616	23,385,570
2022-11-24	53.400	54.950	53.150	53.750	52.498	17,048,811
2022-11-23	51.250	54.200	51.100	53.100	51.863	44,351,770
2022-11-22	53.100	54.150	49.800	50.250	49.079	32,658,561
2022-11-21	52.000	55.600	49.800	53.650	52.400	33,716,129

← NewerPage 16 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.