Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	43.620	43.880	42.940	43.700	42.962	37,674,070
2026-04-23	45.220	45.240	44.020	44.140	43.395	44,784,113
2026-04-22	46.000	46.000	44.840	45.340	44.575	37,879,367
2026-04-21	46.980	46.980	46.060	46.380	45.597	23,869,539
2026-04-20	46.660	47.440	46.080	46.980	46.187	35,725,039
2026-04-17	46.840	47.180	46.080	46.460	45.676	27,409,680
2026-04-16	46.200	47.060	46.160	47.060	46.266	42,302,121
2026-04-15	45.500	46.880	45.440	45.660	44.889	45,746,930
2026-04-14	45.100	45.440	44.220	44.640	43.887	27,851,230
2026-04-13	45.000	45.140	44.240	44.540	43.788	24,317,141
2026-04-10	45.020	46.340	45.020	45.140	44.378	45,499,762
2026-04-09	45.520	45.800	44.800	45.020	44.260	63,319,648
2026-04-08	46.200	48.160	45.680	46.700	45.912	106,727,695
2026-04-02	45.800	46.060	44.600	44.900	44.142	33,975,602
2026-04-01	46.800	46.980	45.880	46.200	45.420	42,990,781
2026-03-31	45.460	46.120	44.600	45.120	44.358	35,425,199
2026-03-30	45.000	45.280	44.200	45.020	44.260	50,219,449
2026-03-27	45.000	46.600	44.800	46.080	45.302	61,294,781
2026-03-26	47.900	48.900	45.140	45.600	44.830	197,726,000
2026-03-25	53.750	54.350	52.050	53.050	52.155	43,780,312
2026-03-24	53.000	53.200	51.450	52.800	51.909	38,677,910
2026-03-23	52.300	53.100	51.000	51.700	50.827	50,563,711
2026-03-20	55.250	55.350	53.200	53.800	52.892	47,849,078
2026-03-19	57.000	57.200	55.050	55.350	54.416	66,666,219
2026-03-18	60.000	60.200	58.550	59.000	58.004	30,042,410
2026-03-17	60.400	61.800	59.600	59.850	58.840	25,172,000
2026-03-16	58.900	60.400	58.250	60.000	58.987	25,723,189
2026-03-13	59.550	60.450	58.950	59.150	58.152	21,726,881
2026-03-12	60.000	60.900	59.200	60.200	59.184	18,845,971
2026-03-11	62.200	62.500	60.750	60.850	59.823	22,914,590
2026-03-10	62.300	62.650	60.600	61.400	60.364	33,703,527
2026-03-09	58.050	60.800	58.000	60.550	59.528	34,975,191
2026-03-06	59.300	61.700	59.200	61.450	60.413	35,578,754
2026-03-05	60.850	61.550	59.200	59.600	58.594	28,402,080
2026-03-04	59.450	60.250	57.900	59.550	58.545	40,670,152
2026-03-03	61.250	61.800	59.900	60.250	59.233	34,870,594
2026-03-02	61.750	62.000	60.050	60.750	59.725	47,704,320
2026-02-27	63.600	64.100	62.100	62.850	61.789	42,879,059
2026-02-26	67.000	67.250	63.600	63.600	62.527	47,953,770
2026-02-25	66.900	67.600	66.000	66.350	65.230	25,693,971
2026-02-24	67.500	67.550	65.500	66.650	65.525	36,470,641
2026-02-23	68.600	69.200	67.850	68.550	67.393	16,026,810
2026-02-20	68.100	68.300	66.150	66.500	65.378	18,191,240
2026-02-16	68.450	68.650	66.600	68.400	67.246	10,994,770
2026-02-13	68.150	68.750	67.850	68.450	67.295	31,010,131
2026-02-12	70.900	70.900	68.400	69.550	68.376	27,116,561
2026-02-11	71.350	71.750	70.300	70.900	69.703	22,115,141
2026-02-10	70.000	72.700	69.850	70.400	69.212	38,285,512
2026-02-09	72.050	73.350	67.500	69.300	68.130	81,408,148
2026-02-06	70.300	72.150	70.100	71.250	70.047	22,361,869
2026-02-05	71.500	73.250	70.550	73.000	71.768	36,182,434
2026-02-04	72.150	74.200	71.100	73.150	71.915	33,102,949
2026-02-03	77.900	78.350	71.050	73.450	72.210	69,863,148
2026-02-02	79.300	79.750	76.050	77.000	75.700	36,958,781
2026-01-30	81.000	81.700	80.050	80.150	78.797	24,698,461
2026-01-29	82.000	85.200	81.200	82.950	81.550	42,265,020
2026-01-28	79.300	82.450	79.300	82.300	80.911	42,786,273
2026-01-27	79.000	79.650	77.800	78.800	77.470	19,079,449
2026-01-26	81.250	81.500	77.500	78.600	77.273	33,355,328
2026-01-23	80.100	81.450	78.750	81.250	79.879	37,445,680

← NewerPage 3 of 5 · 245 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.