Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 86.000 | 88.800 | 83.550 | 84.950 | 82.971 | 38,995,527 |
| 2021-11-29 | 89.500 | 91.000 | 84.600 | 85.500 | 83.508 | 29,474,770 |
| 2021-11-26 | 96.800 | 98.250 | 89.950 | 90.000 | 87.903 | 30,940,320 |
| 2021-11-25 | 101.00 | 101.00 | 96.700 | 97.850 | 95.570 | 24,495,070 |
| 2021-11-24 | 99.100 | 108.80 | 99.100 | 99.700 | 97.377 | 70,834,812 |
| 2021-11-23 | 93.050 | 95.450 | 90.200 | 94.750 | 92.542 | 15,938,130 |
| 2021-11-22 | 95.000 | 97.950 | 93.200 | 93.650 | 91.468 | 13,547,150 |
| 2021-11-19 | 93.000 | 96.750 | 92.050 | 96.300 | 94.056 | 20,316,641 |
| 2021-11-18 | 98.650 | 99.500 | 97.000 | 98.450 | 96.156 | 12,564,330 |
| 2021-11-17 | 100.60 | 102.30 | 98.600 | 101.20 | 98.842 | 11,545,040 |
| 2021-11-16 | 99.000 | 102.70 | 97.500 | 101.90 | 99.526 | 16,506,131 |
| 2021-11-15 | 100.40 | 101.60 | 98.050 | 99.000 | 96.693 | 13,143,360 |
| 2021-11-12 | 101.90 | 103.00 | 99.000 | 100.00 | 97.670 | 16,908,369 |
| 2021-11-11 | 91.600 | 102.80 | 91.450 | 99.700 | 97.377 | 21,405,730 |
| 2021-11-10 | 91.200 | 94.300 | 88.900 | 93.250 | 91.077 | 17,371,750 |
| 2021-11-09 | 93.950 | 95.000 | 90.300 | 92.050 | 89.905 | 15,246,070 |
| 2021-11-08 | 94.100 | 94.500 | 90.300 | 93.350 | 91.175 | 13,711,320 |
| 2021-11-05 | 95.000 | 98.100 | 94.150 | 95.250 | 93.030 | 11,091,880 |
| 2021-11-04 | 97.250 | 99.600 | 96.050 | 96.600 | 94.349 | 12,307,860 |
| 2021-11-03 | 99.050 | 99.950 | 91.850 | 95.950 | 93.714 | 18,621,230 |
| 2021-11-02 | 104.60 | 107.90 | 99.450 | 100.00 | 97.670 | 17,731,820 |
| 2021-11-01 | 103.60 | 104.20 | 98.200 | 99.900 | 97.572 | 13,883,430 |
| 2021-10-29 | 103.80 | 105.00 | 100.10 | 103.50 | 101.09 | 10,679,020 |
| 2021-10-28 | 106.60 | 110.30 | 102.40 | 103.80 | 101.38 | 14,148,430 |
| 2021-10-27 | 104.80 | 105.30 | 101.50 | 105.20 | 102.75 | 17,842,020 |
| 2021-10-26 | 107.10 | 110.30 | 105.00 | 108.20 | 105.68 | 22,124,789 |
| 2021-10-25 | 102.00 | 110.50 | 99.300 | 108.00 | 105.48 | 41,453,539 |
| 2021-10-22 | 98.300 | 104.50 | 98.200 | 102.20 | 99.819 | 32,098,529 |
| 2021-10-21 | 93.800 | 97.850 | 92.250 | 96.650 | 94.398 | 27,713,840 |
| 2021-10-20 | 90.950 | 95.300 | 90.950 | 93.850 | 91.663 | 46,139,246 |
| 2021-10-19 | 83.200 | 90.300 | 83.200 | 90.000 | 87.903 | 24,853,119 |
| 2021-10-18 | 84.750 | 84.750 | 79.050 | 82.200 | 80.285 | 18,188,141 |
← NewerPage 21 of 21 · 1,232 trading days
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.