Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	88.000	91.050	87.000	89.550	87.463	23,961,539
2022-02-25	88.850	91.500	86.450	86.650	84.631	23,560,609
2022-02-24	87.850	89.600	83.850	86.500	84.484	28,325,770
2022-02-23	90.350	93.900	87.350	91.650	89.514	18,152,230
2022-02-22	85.300	90.000	84.300	89.550	87.463	26,770,811
2022-02-21	92.000	92.800	85.300	87.150	85.119	30,733,381
2022-02-18	97.650	98.600	90.000	94.000	91.810	24,444,439
2022-02-17	95.550	99.400	93.700	98.800	96.498	22,168,850
2022-02-16	93.500	95.800	92.700	95.600	93.372	17,895,721
2022-02-15	89.300	91.500	89.000	90.600	88.489	8,386,191
2022-02-14	91.200	91.700	88.800	89.750	87.659	9,824,106
2022-02-11	92.800	95.700	90.750	92.350	90.198	13,735,850
2022-02-10	94.350	97.000	91.550	94.500	92.298	20,542,750
2022-02-09	91.600	95.550	91.050	94.650	92.444	33,166,328
2022-02-08	89.350	90.500	88.000	89.950	87.854	15,305,700
2022-02-07	88.450	89.800	85.800	89.400	87.317	15,373,170
2022-02-04	88.800	90.450	87.100	89.650	87.561	19,347,320
2022-01-31	84.300	88.900	84.300	87.950	85.901	18,095,029
2022-01-28	82.450	83.250	78.800	82.500	80.578	14,894,110
2022-01-27	83.600	84.550	80.850	82.350	80.431	17,220,490
2022-01-26	83.450	89.500	83.450	86.300	84.289	30,674,609
2022-01-25	83.450	85.200	82.200	82.950	81.017	17,098,850
2022-01-24	86.200	86.350	84.100	85.250	83.264	18,395,230
2022-01-21	87.400	90.050	87.000	88.350	86.291	26,534,930
2022-01-20	85.350	90.300	83.850	89.450	87.366	41,730,320
2022-01-19	85.300	86.850	83.150	83.750	81.798	16,472,020
2022-01-18	88.900	90.550	84.650	85.550	83.557	22,200,539
2022-01-17	89.550	90.650	84.700	87.150	85.119	16,163,150
2022-01-14	82.100	89.550	81.500	89.550	87.463	39,206,848
2022-01-13	86.900	87.500	82.900	85.450	83.459	21,389,689
2022-01-12	82.000	86.650	81.650	85.650	83.654	33,823,879
2022-01-11	78.050	81.450	77.100	80.500	78.624	21,117,430
2022-01-10	70.950	79.350	70.700	77.900	76.085	36,108,969
2022-01-07	69.250	72.250	68.200	70.750	69.101	18,719,840
2022-01-06	66.200	69.000	62.300	67.950	66.367	28,983,580
2022-01-05	69.400	71.250	67.200	67.550	65.976	27,058,869
2022-01-04	74.600	75.200	72.100	73.050	71.348	14,559,000
2022-01-03	73.200	76.200	73.000	74.600	72.862	11,151,820
2021-12-31	73.000	73.300	71.100	72.050	70.371	10,145,890
2021-12-30	68.000	70.000	67.100	68.100	66.513	10,989,510
2021-12-29	73.000	73.000	68.200	68.500	66.904	12,594,620
2021-12-28	75.300	76.000	72.100	72.500	70.811	18,038,789
2021-12-24	77.200	78.000	75.250	75.550	73.790	7,684,665
2021-12-23	78.150	79.950	75.550	75.850	74.083	18,119,350
2021-12-22	81.450	82.900	77.500	78.700	76.866	16,929,539
2021-12-21	77.900	80.100	75.100	78.650	76.817	20,619,369
2021-12-20	81.450	83.150	77.800	78.150	76.329	14,923,920
2021-12-17	84.750	84.750	80.900	81.450	79.552	19,392,320
2021-12-16	81.650	85.400	78.750	84.950	82.971	14,880,760
2021-12-15	82.000	84.250	80.950	82.100	80.187	10,286,390
2021-12-14	85.250	85.600	82.050	82.500	80.578	12,775,670
2021-12-13	89.000	90.150	86.600	86.750	84.729	18,800,619
2021-12-10	85.300	88.800	84.050	86.300	84.289	26,515,760
2021-12-09	84.000	87.800	84.000	85.750	83.752	19,829,570
2021-12-08	84.250	85.150	82.800	84.200	82.238	16,304,530
2021-12-07	81.500	84.250	80.350	84.000	82.043	24,827,529
2021-12-06	77.200	81.750	77.200	79.300	77.452	29,493,689
2021-12-03	82.500	83.500	77.100	81.250	79.357	45,034,379
2021-12-02	86.000	87.500	82.900	84.250	82.287	20,605,109
2021-12-01	85.950	89.100	84.950	87.400	85.363	21,850,859

← NewerPage 20 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.