Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 73.800 | 74.400 | 67.150 | 69.000 | 67.392 | 56,096,539 |
| 2022-08-23 | 74.600 | 76.300 | 74.150 | 75.100 | 73.350 | 14,623,640 |
| 2022-08-22 | 72.400 | 75.100 | 71.600 | 74.550 | 72.813 | 12,526,050 |
| 2022-08-19 | 70.650 | 74.650 | 70.450 | 74.000 | 72.276 | 29,336,359 |
| 2022-08-18 | 72.000 | 72.550 | 69.100 | 70.700 | 69.053 | 16,897,170 |
| 2022-08-17 | 72.650 | 73.000 | 70.250 | 71.700 | 70.029 | 26,161,439 |
| 2022-08-16 | 75.650 | 77.100 | 70.850 | 71.900 | 70.225 | 23,697,869 |
| 2022-08-15 | 74.900 | 76.500 | 74.500 | 75.200 | 73.448 | 6,023,811 |
| 2022-08-12 | 75.600 | 76.000 | 74.600 | 75.700 | 73.936 | 6,718,006 |
| 2022-08-11 | 75.100 | 75.900 | 73.650 | 75.550 | 73.790 | 12,128,960 |
| 2022-08-10 | 76.700 | 77.050 | 72.600 | 74.050 | 72.325 | 19,154,490 |
| 2022-08-09 | 77.000 | 78.450 | 76.050 | 76.850 | 75.059 | 8,405,556 |
| 2022-08-08 | 77.100 | 78.950 | 76.200 | 77.300 | 75.499 | 11,022,730 |
| 2022-08-05 | 80.750 | 80.750 | 78.250 | 79.350 | 77.501 | 8,492,717 |
| 2022-08-04 | 81.300 | 81.850 | 79.000 | 79.850 | 77.989 | 11,310,620 |
| 2022-08-03 | 78.200 | 80.500 | 78.100 | 79.250 | 77.403 | 18,955,520 |
| 2022-08-02 | 76.900 | 77.350 | 73.850 | 76.500 | 74.717 | 21,920,840 |
| 2022-08-01 | 79.000 | 79.650 | 76.950 | 79.150 | 77.306 | 12,234,260 |
| 2022-07-29 | 85.100 | 85.500 | 76.550 | 79.000 | 77.159 | 40,831,859 |
| 2022-07-28 | 85.150 | 86.200 | 84.600 | 85.050 | 83.068 | 9,689,781 |
| 2022-07-27 | 83.400 | 85.500 | 83.400 | 84.650 | 82.677 | 6,885,401 |
| 2022-07-26 | 83.500 | 85.950 | 83.500 | 84.650 | 82.677 | 9,796,605 |
| 2022-07-25 | 84.600 | 84.800 | 81.650 | 83.300 | 81.359 | 10,003,220 |
| 2022-07-22 | 83.700 | 86.300 | 83.500 | 85.100 | 83.117 | 20,813,631 |
| 2022-07-21 | 81.200 | 83.500 | 80.500 | 82.400 | 80.480 | 19,166,020 |
| 2022-07-20 | 81.550 | 82.150 | 80.500 | 81.400 | 79.503 | 18,375,039 |
| 2022-07-19 | 80.200 | 80.450 | 78.100 | 79.350 | 77.501 | 9,615,474 |
| 2022-07-18 | 77.900 | 81.400 | 76.950 | 80.750 | 78.868 | 17,497,920 |
| 2022-07-15 | 78.950 | 79.700 | 77.100 | 78.000 | 76.182 | 13,045,420 |
| 2022-07-14 | 81.000 | 81.800 | 78.800 | 80.550 | 78.673 | 10,512,140 |
| 2022-07-13 | 81.500 | 82.850 | 80.300 | 80.700 | 78.820 | 9,798,630 |
| 2022-07-12 | 80.650 | 82.350 | 79.600 | 80.450 | 78.575 | 12,879,310 |
| 2022-07-11 | 86.300 | 86.300 | 81.400 | 82.200 | 80.285 | 20,950,539 |
| 2022-07-08 | 88.300 | 88.750 | 85.900 | 86.600 | 84.582 | 9,296,246 |
| 2022-07-07 | 85.450 | 86.750 | 83.150 | 86.200 | 84.191 | 13,259,270 |
| 2022-07-06 | 90.000 | 90.000 | 84.750 | 86.600 | 84.582 | 18,934,529 |
| 2022-07-05 | 89.150 | 91.500 | 87.850 | 88.800 | 86.731 | 23,019,180 |
| 2022-07-04 | 87.550 | 88.800 | 85.700 | 87.650 | 85.608 | 14,697,580 |
| 2022-06-30 | 86.700 | 90.000 | 85.550 | 87.400 | 85.363 | 21,504,980 |
| 2022-06-29 | 88.050 | 89.700 | 86.000 | 87.500 | 85.461 | 21,933,820 |
| 2022-06-28 | 89.850 | 90.050 | 86.500 | 89.600 | 87.512 | 22,509,350 |
| 2022-06-27 | 88.400 | 90.800 | 87.550 | 89.950 | 87.854 | 35,579,633 |
| 2022-06-24 | 84.200 | 88.350 | 84.200 | 87.350 | 85.315 | 27,271,150 |
| 2022-06-23 | 82.250 | 84.000 | 80.800 | 83.550 | 81.603 | 19,916,580 |
| 2022-06-22 | 85.000 | 86.450 | 81.650 | 82.350 | 80.431 | 23,575,830 |
| 2022-06-21 | 83.000 | 86.250 | 82.100 | 85.850 | 83.850 | 21,380,580 |
| 2022-06-20 | 82.250 | 83.100 | 79.300 | 82.850 | 80.919 | 24,511,920 |
| 2022-06-17 | 79.400 | 83.350 | 78.200 | 83.250 | 81.310 | 58,465,539 |
| 2022-06-16 | 86.200 | 88.000 | 79.150 | 80.350 | 78.478 | 76,670,961 |
| 2022-06-15 | 87.350 | 89.900 | 87.250 | 88.050 | 85.998 | 31,394,801 |
| 2022-06-14 | 84.800 | 87.000 | 83.150 | 86.300 | 84.289 | 26,571,770 |
| 2022-06-13 | 83.000 | 88.000 | 82.350 | 86.500 | 84.484 | 39,267,090 |
| 2022-06-10 | 85.350 | 89.100 | 83.500 | 86.500 | 84.484 | 57,574,422 |
| 2022-06-09 | 89.100 | 90.000 | 84.750 | 87.350 | 85.315 | 35,486,070 |
| 2022-06-08 | 87.600 | 90.200 | 85.850 | 87.450 | 85.412 | 54,044,660 |
| 2022-06-07 | 85.000 | 87.000 | 83.100 | 85.000 | 83.019 | 33,850,281 |
| 2022-06-06 | 80.700 | 84.100 | 79.700 | 84.000 | 82.043 | 51,484,000 |
| 2022-06-02 | 77.300 | 81.750 | 75.850 | 79.900 | 78.038 | 36,151,809 |
| 2022-06-01 | 73.750 | 77.400 | 73.750 | 77.300 | 75.499 | 53,470,887 |
| 2022-05-31 | 70.900 | 77.450 | 70.500 | 76.000 | 74.229 | 169,062,500 |
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.