Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	80.050	80.650	77.900	79.100	77.765	30,687,090
2026-01-21	75.200	80.100	74.750	78.800	77.470	34,754,820
2026-01-20	76.550	77.600	75.250	76.050	74.766	21,277,869
2026-01-19	77.150	77.900	76.000	76.750	75.455	24,646,650
2026-01-16	80.850	81.150	77.350	78.350	77.028	37,472,969
2026-01-15	81.950	82.150	78.300	79.550	78.207	36,872,000
2026-01-14	80.000	83.900	79.550	81.950	80.567	71,249,438
2026-01-13	81.550	84.150	77.600	78.450	77.126	64,443,102
2026-01-12	75.800	80.650	75.800	80.250	78.896	84,959,445
2026-01-09	71.250	75.450	71.250	74.700	73.439	39,815,621
2026-01-08	73.750	73.750	70.750	71.900	70.686	35,450,879
2026-01-07	75.500	75.800	72.500	73.750	72.505	41,694,039
2026-01-06	74.850	77.150	74.200	75.500	74.226	54,590,680
2026-01-05	70.150	75.250	68.550	73.600	72.358	135,106,797
2026-01-02	63.850	66.700	63.600	66.250	65.132	17,459,730
2025-12-31	63.800	64.300	63.300	63.950	62.871	10,738,140
2025-12-30	63.450	64.750	63.350	64.500	63.411	13,797,830
2025-12-29	64.750	66.350	63.800	63.800	62.723	22,217,359
2025-12-24	64.350	64.900	63.850	64.600	63.510	10,596,180
2025-12-23	64.500	64.700	62.700	64.350	63.264	60,345,898
2025-12-22	66.850	67.200	66.000	66.700	65.574	12,582,180
2025-12-19	66.200	66.600	65.400	66.300	65.181	21,113,779
2025-12-18	64.100	65.650	64.050	65.350	64.247	15,134,020
2025-12-17	64.400	65.550	63.650	65.200	64.100	19,026,039
2025-12-16	64.350	64.650	63.000	64.100	63.018	21,674,859
2025-12-15	66.300	66.400	64.000	64.450	63.362	36,792,398
2025-12-12	67.800	68.600	66.650	67.450	66.312	32,330,900
2025-12-11	67.850	68.000	66.350	66.750	65.623	24,385,471
2025-12-10	66.650	67.350	65.500	67.150	66.017	20,220,189
2025-12-09	67.500	68.050	66.300	66.650	65.525	25,274,680
2025-12-08	68.750	69.500	68.100	68.250	67.098	20,534,660
2025-12-05	67.500	69.200	66.550	69.200	68.032	29,058,260
2025-12-04	67.450	67.900	66.000	67.500	66.361	29,196,859
2025-12-03	68.000	69.600	67.100	67.400	66.262	29,242,090
2025-12-02	70.500	71.950	68.600	68.950	67.786	46,497,078
2025-12-01	68.250	69.100	67.500	68.350	67.196	15,785,470
2025-11-28	68.400	68.900	67.700	67.800	66.656	18,946,859
2025-11-27	68.950	70.000	67.900	68.400	67.246	24,638,070
2025-11-26	71.500	71.500	68.350	68.650	67.491	31,216,250
2025-11-25	69.650	71.750	69.600	70.650	69.458	50,615,473
2025-11-24	65.000	68.900	65.000	68.550	67.393	67,219,562
2025-11-21	63.850	65.500	62.400	64.000	62.920	38,454,102
2025-11-20	65.100	66.300	63.850	64.950	63.854	48,063,406
2025-11-19	64.650	64.900	62.850	63.500	62.428	30,697,641
2025-11-18	65.800	66.050	63.750	64.650	63.559	36,505,781
2025-11-17	66.500	67.750	66.100	66.800	65.673	22,374,150
2025-11-14	67.500	68.050	66.350	67.100	65.967	34,231,273
2025-11-13	68.250	70.200	67.850	69.100	67.934	30,318,320
2025-11-12	70.100	70.800	68.600	69.700	68.524	19,881,990
2025-11-11	70.300	70.900	68.700	69.500	68.327	14,666,400
2025-11-10	68.450	70.050	67.900	69.800	68.622	27,658,160
2025-11-07	71.500	71.850	67.500	68.250	67.098	51,425,434
2025-11-06	71.400	72.900	70.700	72.550	71.326	19,658,320
2025-11-05	70.000	71.200	68.850	70.950	69.753	29,582,199
2025-11-04	72.100	73.600	71.150	71.450	70.244	23,012,840
2025-11-03	72.000	73.950	71.600	73.450	72.210	28,694,770
2025-10-31	74.150	74.450	72.200	72.350	71.129	27,234,990
2025-10-30	77.500	77.700	73.550	74.650	73.390	40,157,480
2025-10-28	77.000	77.700	75.450	75.950	74.668	29,429,609
2025-10-27	77.000	77.350	75.650	76.100	74.816	26,721,920

← NewerPage 4 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.