Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.620	43.340	42.080	43.080	43.080	26,618,713
2026-07-22	44.600	44.600	42.100	42.700	42.700	68,534,109
2026-07-21	44.800	45.880	44.660	45.100	45.100	29,856,516
2026-07-20	44.440	45.640	44.340	45.260	45.260	43,582,340
2026-07-17	47.180	47.400	43.060	43.280	43.280	83,630,641
2026-07-16	45.180	48.180	45.180	46.920	46.920	141,243,406
2026-07-15	44.160	45.360	43.660	44.700	44.700	64,812,031
2026-07-14	43.860	45.060	42.400	43.800	43.800	93,126,180
2026-07-13	43.080	44.520	42.700	43.600	43.600	70,461,508
2026-07-10	42.720	44.180	42.400	43.040	43.040	53,347,938
2026-07-09	43.800	44.440	42.020	42.100	42.100	71,767,195
2026-07-08	40.480	44.600	39.960	43.980	43.980	147,081,531
2026-07-07	43.260	43.860	40.020	40.460	40.460	451,841,312
2026-07-06	42.960	46.180	42.120	46.000	46.000	87,680,562
2026-07-03	45.300	45.580	41.520	42.600	42.600	95,345,156
2026-07-02	43.160	44.900	42.440	42.640	42.640	54,587,336
2026-06-30	41.000	42.260	39.720	41.600	41.600	56,110,660
2026-06-29	41.000	42.180	40.380	41.000	41.000	35,817,125
2026-06-26	41.680	41.980	40.600	40.880	40.190	50,942,375
2026-06-25	42.760	42.980	41.380	42.160	41.448	35,024,836
2026-06-24	43.220	44.060	42.340	42.920	42.196	41,404,969
2026-06-23	45.520	45.740	43.140	43.220	42.491	48,631,066
2026-06-22	46.900	47.200	45.400	45.520	44.752	44,809,496
2026-06-18	47.000	48.640	46.700	47.240	46.443	65,426,672
2026-06-17	44.660	48.400	44.320	47.700	46.895	76,851,195
2026-06-16	46.000	46.000	44.080	44.440	43.690	35,741,219
2026-06-15	46.800	46.960	45.780	46.240	45.460	22,031,260
2026-06-12	46.160	47.060	45.540	45.880	45.106	42,401,609
2026-06-11	46.880	48.080	44.960	45.640	44.870	49,459,512
2026-06-10	44.920	46.580	44.480	46.020	45.243	55,473,566
2026-06-09	43.580	45.060	43.580	44.340	43.592	36,735,664
2026-06-08	45.200	45.800	43.680	44.140	43.395	68,925,055
2026-06-05	47.080	47.440	46.140	46.860	46.069	46,782,301
2026-06-04	46.500	47.320	45.920	46.940	46.148	52,175,059
2026-06-03	48.400	48.400	46.360	46.740	45.951	60,746,129
2026-06-02	46.540	49.100	46.020	48.980	48.153	86,192,078
2026-06-01	46.160	47.800	45.800	46.540	45.755	57,139,961
2026-05-29	45.500	47.420	44.020	45.540	44.771	92,263,039
2026-05-28	44.460	46.240	43.800	44.880	44.123	65,618,844
2026-05-27	45.960	46.700	45.040	45.280	44.516	30,128,949
2026-05-26	45.800	46.480	43.900	45.800	45.027	59,740,301
2026-05-22	45.500	46.360	44.900	45.640	44.870	32,412,199
2026-05-21	47.900	47.980	44.700	44.980	44.221	70,060,703
2026-05-20	48.240	48.580	47.180	47.680	46.875	40,483,406
2026-05-19	48.500	49.540	48.000	48.880	48.055	31,824,580
2026-05-18	48.180	49.080	47.900	48.680	47.858	32,951,320
2026-05-15	50.750	50.750	48.780	49.340	48.507	50,533,422
2026-05-14	54.100	54.400	50.550	50.850	49.992	61,207,262
2026-05-13	52.600	52.600	50.500	51.600	50.729	69,261,805
2026-05-12	56.700	57.400	52.600	52.600	51.712	151,743,703
2026-05-11	52.950	53.050	50.200	51.600	50.729	116,359,398
2026-05-08	48.000	53.700	47.820	52.950	52.056	176,026,500
2026-05-07	47.340	48.800	47.060	48.400	47.583	120,676,203
2026-05-06	44.180	45.460	43.000	45.000	44.241	59,213,180
2026-05-05	44.000	44.320	43.320	44.180	43.434	14,373,310
2026-05-04	43.700	45.120	43.680	44.460	43.710	30,482,520
2026-04-30	42.680	43.220	42.480	42.900	42.176	25,714,090
2026-04-29	43.040	43.700	42.320	43.520	42.785	37,779,762
2026-04-28	43.560	43.560	41.920	42.280	41.566	43,762,992
2026-04-27	43.700	44.260	43.320	43.640	42.903	40,606,461

← NewerPage 2 of 21 · 1,230 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.