Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	71.000	71.750	70.100	70.900	69.248	32,222,471
2022-05-27	71.000	71.750	68.350	68.550	66.953	36,268,219
2022-05-26	67.850	68.100	65.450	67.800	66.220	23,953,539
2022-05-25	65.700	67.700	64.650	66.750	65.195	46,387,898
2022-05-24	66.000	68.050	61.600	63.350	61.874	27,260,330
2022-05-23	70.450	70.600	65.000	65.950	64.413	31,962,289
2022-05-20	70.500	71.500	69.600	71.250	69.590	30,329,199
2022-05-19	67.000	69.200	66.250	67.850	66.269	25,582,730
2022-05-18	71.950	72.000	68.400	69.850	68.222	27,538,279
2022-05-17	69.000	71.950	69.000	71.750	70.078	30,543,580
2022-05-16	70.000	70.850	67.500	68.350	66.757	24,542,221
2022-05-13	65.400	68.000	64.100	67.800	66.220	52,844,441
2022-05-12	61.000	65.150	60.750	62.550	61.092	31,791,119
2022-05-11	57.800	65.500	56.400	62.900	61.434	45,022,121
2022-05-10	55.500	58.800	53.150	58.500	57.137	41,542,859
2022-05-06	60.850	62.350	59.600	60.100	58.700	19,827,180
2022-05-05	64.750	65.450	63.450	63.850	62.362	24,484,211
2022-05-04	65.500	66.000	62.000	62.650	61.190	18,574,500
2022-05-03	66.250	68.300	62.900	66.500	64.950	22,809,721
2022-04-29	60.300	67.950	59.100	66.750	65.195	45,593,461
2022-04-28	62.000	62.550	59.800	61.250	59.823	18,323,010
2022-04-27	56.800	61.750	56.800	60.950	59.530	29,232,260
2022-04-26	56.200	60.500	56.200	58.050	56.697	30,314,609
2022-04-25	57.600	57.950	54.600	55.300	54.011	33,492,480
2022-04-22	58.050	60.200	57.600	59.300	57.918	21,764,631
2022-04-21	60.100	61.850	58.600	59.800	58.407	23,884,760
2022-04-20	62.200	63.700	61.150	61.350	59.920	18,168,840
2022-04-19	61.100	62.400	60.200	61.800	60.360	23,594,580
2022-04-14	65.000	65.900	62.500	63.700	62.216	23,540,930
2022-04-13	60.400	64.750	59.500	64.000	62.509	31,382,270
2022-04-12	65.650	66.800	57.550	60.650	59.237	92,432,867
2022-04-11	69.500	69.500	65.050	65.400	63.876	31,223,020
2022-04-08	71.500	72.300	69.100	70.250	68.613	22,699,350
2022-04-07	74.200	76.200	71.400	72.000	70.322	34,234,406
2022-04-06	76.000	78.500	74.800	75.300	73.545	20,690,330
2022-04-04	74.500	79.600	74.500	79.500	77.648	26,428,551
2022-04-01	71.400	73.200	71.250	73.100	71.397	14,761,820
2022-03-31	75.050	76.300	73.800	74.200	72.471	15,732,460
2022-03-30	85.000	85.000	72.000	73.600	71.885	86,476,523
2022-03-29	75.000	78.800	73.600	78.500	76.671	25,980,410
2022-03-28	71.850	75.750	69.750	75.050	73.301	24,723,779
2022-03-25	76.150	77.900	70.600	70.750	69.101	26,261,080
2022-03-24	80.000	81.400	75.950	76.950	75.157	19,865,881
2022-03-23	78.800	82.500	77.050	80.200	78.331	38,758,207
2022-03-22	71.500	76.250	70.750	75.450	73.692	23,492,740
2022-03-21	79.400	79.400	71.000	71.800	70.127	36,409,422
2022-03-18	71.850	78.150	71.600	76.400	74.620	35,454,527
2022-03-17	83.000	86.000	74.200	74.950	73.204	68,087,375
2022-03-16	60.600	76.000	59.150	75.600	73.838	92,689,508
2022-03-15	55.500	63.800	54.650	56.150	54.842	75,824,969
2022-03-14	64.500	67.900	59.800	60.200	58.797	54,722,559
2022-03-11	70.000	72.300	64.000	69.150	67.539	68,209,828
2022-03-10	76.000	77.500	72.000	73.900	72.178	27,235,551
2022-03-09	72.550	74.000	68.500	71.950	70.273	32,094,490
2022-03-08	75.600	77.500	71.600	71.900	70.225	35,448,441
2022-03-07	73.800	77.500	70.900	75.450	73.692	34,989,969
2022-03-04	76.700	79.150	73.650	76.650	74.864	41,741,168
2022-03-03	82.550	82.900	76.000	79.900	78.038	31,373,590
2022-03-02	88.400	88.850	80.800	80.850	78.966	35,019,801
2022-03-01	90.050	90.900	87.650	88.650	86.584	12,161,120

← NewerPage 19 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.