Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 77.000 | 77.350 | 75.650 | 76.100 | 74.816 | 26,721,920 |
| 2025-10-24 | 75.100 | 75.450 | 73.850 | 74.950 | 73.685 | 18,828,641 |
| 2025-10-23 | 73.000 | 74.000 | 71.550 | 73.450 | 72.210 | 26,728,430 |
| 2025-10-22 | 74.600 | 74.900 | 73.300 | 73.750 | 72.505 | 20,700,279 |
| 2025-10-21 | 75.550 | 77.200 | 75.050 | 75.550 | 74.275 | 27,577,109 |
| 2025-10-20 | 76.050 | 76.300 | 72.950 | 74.100 | 72.849 | 25,581,920 |
← NewerPage 5 of 5 · 246 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.