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 |
| 2025-10-17 | 76.000 | 76.000 | 72.400 | 72.950 | 71.719 | 41,523,660 |
| 2025-10-16 | 77.200 | 77.550 | 75.300 | 76.000 | 74.717 | 28,141,289 |
| 2025-10-15 | 75.350 | 77.050 | 74.600 | 76.500 | 75.209 | 39,646,500 |
| 2025-10-14 | 80.500 | 82.300 | 74.150 | 75.000 | 73.734 | 74,381,328 |
| 2025-10-13 | 81.350 | 82.750 | 77.650 | 80.450 | 79.092 | 69,344,391 |
| 2025-10-10 | 87.650 | 88.650 | 83.800 | 83.900 | 82.484 | 45,664,020 |
| 2025-10-09 | 85.850 | 89.850 | 83.100 | 88.800 | 87.301 | 66,738,758 |
| 2025-10-08 | 87.050 | 87.100 | 84.700 | 85.750 | 84.303 | 22,146,119 |
| 2025-10-06 | 88.700 | 88.800 | 86.600 | 87.700 | 86.220 | 16,223,090 |
| 2025-10-03 | 91.050 | 91.050 | 87.100 | 88.700 | 87.203 | 39,247,859 |
| 2025-10-02 | 87.100 | 92.600 | 86.800 | 91.850 | 90.300 | 76,114,117 |
| 2025-09-30 | 79.200 | 85.000 | 78.400 | 84.600 | 83.172 | 71,891,773 |
| 2025-09-29 | 75.400 | 79.100 | 75.400 | 78.900 | 77.568 | 39,104,000 |
| 2025-09-26 | 78.050 | 78.050 | 75.100 | 75.600 | 74.324 | 25,536,270 |
| 2025-09-25 | 76.050 | 79.600 | 75.600 | 78.150 | 76.831 | 38,028,168 |
| 2025-09-24 | 72.900 | 78.300 | 72.900 | 76.850 | 75.553 | 46,324,871 |
| 2025-09-23 | 73.850 | 74.200 | 72.250 | 74.050 | 72.800 | 27,696,279 |
| 2025-09-22 | 71.050 | 75.000 | 71.050 | 74.000 | 72.751 | 63,106,512 |
| 2025-09-19 | 76.500 | 77.300 | 73.450 | 75.800 | 74.521 | 50,348,887 |
| 2025-09-18 | 78.200 | 78.750 | 75.500 | 76.350 | 75.061 | 49,139,141 |
| 2025-09-17 | 75.500 | 78.700 | 75.200 | 78.200 | 76.880 | 59,420,781 |
| 2025-09-16 | 76.500 | 77.400 | 74.800 | 75.550 | 74.275 | 24,577,080 |
| 2025-09-15 | 74.300 | 76.950 | 74.000 | 76.000 | 74.717 | 37,851,422 |
| 2025-09-12 | 75.000 | 76.200 | 73.950 | 75.250 | 73.980 | 34,433,727 |
| 2025-09-11 | 73.450 | 74.050 | 71.700 | 73.350 | 72.112 | 30,229,650 |
| 2025-09-10 | 73.650 | 75.250 | 72.650 | 74.150 | 72.898 | 36,515,238 |
| 2025-09-09 | 70.500 | 73.500 | 70.150 | 72.950 | 71.719 | 43,155,008 |
| 2025-09-08 | 72.500 | 72.700 | 69.500 | 70.400 | 68.760 | 60,079,566 |
| 2025-09-05 | 70.000 | 72.950 | 69.800 | 72.950 | 71.250 | 66,576,359 |
| 2025-09-04 | 72.750 | 73.000 | 69.150 | 69.900 | 68.271 | 49,102,180 |
| 2025-09-03 | 72.300 | 73.150 | 71.500 | 72.000 | 70.322 | 28,728,170 |
| 2025-09-02 | 73.350 | 73.450 | 71.300 | 71.750 | 70.078 | 45,311,660 |
| 2025-09-01 | 76.350 | 77.700 | 72.700 | 73.600 | 71.885 | 54,979,207 |
| 2025-08-29 | 78.000 | 78.000 | 74.050 | 75.350 | 73.594 | 43,210,859 |
| 2025-08-28 | 76.450 | 77.100 | 75.050 | 76.450 | 74.669 | 32,913,031 |
| 2025-08-27 | 79.600 | 81.150 | 75.700 | 76.450 | 74.669 | 51,237,359 |
| 2025-08-26 | 78.100 | 79.800 | 77.500 | 79.100 | 77.257 | 39,264,727 |
| 2025-08-25 | 76.400 | 79.400 | 75.800 | 78.750 | 76.915 | 57,713,449 |
| 2025-08-22 | 71.900 | 75.300 | 69.200 | 74.900 | 73.155 | 80,053,211 |
| 2025-08-21 | 71.900 | 73.300 | 71.100 | 71.750 | 70.078 | 30,745,789 |
| 2025-08-20 | 72.650 | 72.650 | 69.050 | 71.900 | 70.225 | 62,430,961 |
| 2025-08-19 | 73.700 | 75.600 | 72.700 | 74.000 | 72.276 | 29,924,340 |
| 2025-08-18 | 74.300 | 75.500 | 73.000 | 73.700 | 71.983 | 35,017,520 |
| 2025-08-15 | 74.200 | 75.750 | 73.350 | 74.800 | 73.057 | 30,543,391 |
| 2025-08-14 | 76.150 | 77.100 | 74.600 | 75.200 | 73.448 | 31,970,461 |
| 2025-08-13 | 72.800 | 75.000 | 72.000 | 74.950 | 73.204 | 52,707,262 |
| 2025-08-12 | 78.050 | 78.450 | 70.850 | 71.600 | 69.932 | 113,868,203 |
| 2025-08-11 | 79.300 | 80.500 | 77.800 | 78.900 | 77.061 | 25,609,830 |
| 2025-08-08 | 79.450 | 80.100 | 78.250 | 79.150 | 77.306 | 25,022,119 |
| 2025-08-07 | 81.000 | 81.650 | 78.700 | 80.000 | 78.136 | 32,644,381 |
| 2025-08-06 | 79.350 | 80.600 | 77.950 | 79.900 | 78.038 | 35,948,434 |
| 2025-08-05 | 78.550 | 79.700 | 76.300 | 79.150 | 77.306 | 51,599,680 |
| 2025-08-04 | 73.600 | 77.500 | 72.750 | 77.000 | 75.206 | 43,768,699 |
| 2025-08-01 | 78.000 | 79.000 | 74.200 | 74.600 | 72.862 | 53,555,152 |
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.