Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	56.000	57.400	53.100	54.300	53.035	48,280,180
2022-11-17	51.000	54.500	48.800	53.600	52.351	45,126,930
2022-11-16	52.200	52.900	50.200	52.800	51.570	48,173,969
2022-11-15	47.000	54.450	46.700	52.200	50.984	70,933,469
2022-11-14	50.300	50.650	45.850	47.150	46.051	44,360,480
2022-11-11	46.600	48.400	45.600	47.900	46.784	58,947,320
2022-11-10	42.950	42.950	40.350	40.750	39.800	39,867,480
2022-11-09	46.150	47.750	44.250	44.500	43.463	34,180,289
2022-11-08	45.700	46.750	44.050	45.750	44.684	29,840,949
2022-11-07	41.300	46.750	40.750	45.350	44.293	54,355,320
2022-11-04	36.550	43.050	36.500	41.900	40.924	72,084,758
2022-11-03	35.950	38.100	35.650	36.150	35.308	27,111,240
2022-11-02	36.550	37.550	34.550	37.200	36.333	39,130,449
2022-11-01	32.800	37.800	32.350	37.150	36.284	58,607,688
2022-10-31	32.650	34.150	32.000	32.300	31.547	42,108,340
2022-10-28	35.500	36.050	31.750	32.800	32.036	51,572,969
2022-10-27	40.000	40.500	35.000	35.750	34.917	40,799,953
2022-10-26	36.300	39.450	35.550	37.850	36.968	43,640,969
2022-10-25	35.000	38.450	33.500	36.550	35.698	56,369,320
2022-10-24	38.000	39.500	34.500	34.950	34.136	54,055,648
2022-10-21	43.800	44.100	39.850	40.000	39.068	46,403,219
2022-10-20	45.800	46.600	43.150	43.550	42.535	49,805,039
2022-10-19	50.900	51.000	47.550	47.650	46.540	19,138,180
2022-10-18	50.200	51.650	49.000	51.450	50.251	17,303,859
2022-10-17	48.050	49.800	45.650	48.850	47.712	20,835,061
2022-10-14	49.050	51.400	48.450	48.750	47.614	17,189,199
2022-10-13	49.850	49.850	47.600	47.600	46.491	13,406,880
2022-10-12	49.800	52.150	47.900	49.850	48.688	18,895,029
2022-10-11	51.700	52.050	49.050	50.400	49.226	13,090,110
2022-10-10	51.850	52.550	51.600	52.000	50.788	11,212,160
2022-10-07	55.050	55.200	53.850	53.850	52.595	6,658,257
2022-10-06	56.650	56.950	54.900	55.950	54.646	9,232,350
2022-10-05	55.000	56.600	54.750	56.250	54.939	15,154,370
2022-10-03	50.500	52.700	50.500	52.000	50.788	7,395,643
2022-09-30	52.450	53.300	50.450	50.950	49.763	10,661,470
2022-09-29	55.300	55.300	51.300	52.150	50.935	14,196,120
2022-09-28	55.050	55.250	53.050	53.300	52.058	15,733,310
2022-09-27	55.650	56.600	53.800	56.150	54.842	15,937,660
2022-09-26	54.350	57.300	53.200	55.600	54.304	16,359,080
2022-09-23	55.100	56.550	54.700	54.750	53.474	12,770,880
2022-09-22	53.900	56.350	53.650	55.500	54.207	13,473,570
2022-09-21	57.000	57.000	55.600	55.850	54.549	13,165,010
2022-09-20	57.600	58.600	57.300	57.700	56.355	14,154,270
2022-09-19	57.100	57.200	55.150	56.650	55.330	21,890,490
2022-09-16	60.550	61.100	57.000	57.300	55.965	35,762,910
2022-09-15	61.550	62.500	61.200	61.900	60.458	8,480,856
2022-09-14	61.150	62.050	60.650	61.450	60.018	11,646,350
2022-09-13	64.950	65.450	62.200	63.250	61.776	13,589,140
2022-09-09	62.900	65.150	62.100	64.500	62.997	15,987,340
2022-09-08	63.050	63.850	61.900	62.400	60.946	13,971,390
2022-09-07	64.000	64.000	61.400	62.750	61.288	26,528,090
2022-09-06	66.450	66.600	64.500	65.400	63.876	9,282,943
2022-09-05	66.300	66.300	65.050	65.650	64.120	11,738,660
2022-09-02	67.050	67.800	65.750	66.800	65.243	21,232,430
2022-09-01	67.200	68.650	65.100	67.050	65.488	21,127,619
2022-08-31	66.150	70.000	66.150	68.800	67.197	17,828,990
2022-08-30	71.100	71.150	66.050	68.000	66.415	32,588,301
2022-08-29	69.900	71.900	69.000	70.950	69.297	9,595,048
2022-08-26	75.350	76.200	70.250	70.750	69.101	32,715,311
2022-08-25	69.100	74.600	69.100	73.750	72.031	25,054,301

← NewerPage 17 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.