Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 72.500 | 79.000 | 72.050 | 77.000 | 75.206 | 88,972,516 |
| 2025-07-30 | 72.200 | 73.900 | 71.050 | 72.400 | 70.713 | 40,098,168 |
| 2025-07-29 | 72.300 | 72.700 | 70.400 | 72.100 | 70.420 | 45,509,859 |
| 2025-07-28 | 72.950 | 74.050 | 71.500 | 72.700 | 71.006 | 40,443,480 |
| 2025-07-25 | 75.000 | 75.550 | 72.050 | 72.500 | 70.811 | 67,591,242 |
| 2025-07-24 | 78.350 | 79.950 | 75.850 | 76.200 | 74.424 | 65,945,992 |
| 2025-07-23 | 73.650 | 78.850 | 73.100 | 77.900 | 76.085 | 79,279,562 |
| 2025-07-22 | 71.200 | 74.100 | 71.150 | 72.750 | 71.055 | 38,402,281 |
| 2025-07-21 | 71.850 | 72.500 | 70.350 | 71.450 | 69.785 | 36,007,262 |
| 2025-07-18 | 70.350 | 72.000 | 68.900 | 70.700 | 69.053 | 45,613,539 |
| 2025-07-17 | 69.100 | 70.100 | 68.400 | 69.150 | 67.539 | 30,068,039 |
| 2025-07-16 | 69.300 | 70.900 | 68.850 | 69.600 | 67.978 | 57,188,102 |
| 2025-07-15 | 65.250 | 68.350 | 65.200 | 68.150 | 66.562 | 51,034,910 |
| 2025-07-14 | 63.500 | 65.450 | 63.400 | 65.250 | 63.730 | 26,875,711 |
| 2025-07-11 | 64.450 | 65.900 | 61.500 | 63.150 | 61.678 | 46,731,680 |
| 2025-07-10 | 65.000 | 65.100 | 63.350 | 64.450 | 62.948 | 24,605,820 |
| 2025-07-09 | 66.000 | 66.450 | 63.950 | 64.750 | 63.241 | 26,510,789 |
| 2025-07-08 | 63.200 | 66.450 | 63.150 | 66.250 | 64.706 | 53,842,840 |
| 2025-07-07 | 62.500 | 64.000 | 61.950 | 63.000 | 61.532 | 33,515,441 |
| 2025-07-04 | 60.900 | 63.750 | 59.800 | 61.900 | 60.458 | 37,352,930 |
| 2025-07-03 | 62.000 | 62.450 | 60.150 | 61.100 | 59.676 | 29,676,869 |
| 2025-07-02 | 64.100 | 64.700 | 61.250 | 61.550 | 60.116 | 36,123,559 |
| 2025-06-30 | 62.800 | 65.000 | 62.750 | 63.300 | 61.825 | 38,416,559 |
| 2025-06-27 | 62.600 | 64.100 | 61.650 | 62.800 | 61.337 | 53,669,219 |
| 2025-06-26 | 59.250 | 62.350 | 59.050 | 61.750 | 60.311 | 51,535,273 |
| 2025-06-25 | 60.000 | 61.000 | 59.500 | 59.800 | 58.407 | 29,555,670 |
| 2025-06-24 | 58.500 | 59.900 | 57.800 | 59.450 | 58.065 | 35,634,273 |
| 2025-06-23 | 55.800 | 58.100 | 55.450 | 57.650 | 56.307 | 22,337,520 |
| 2025-06-20 | 56.300 | 56.900 | 56.000 | 56.450 | 55.135 | 21,775,900 |
| 2025-06-19 | 58.000 | 58.000 | 55.700 | 56.300 | 54.988 | 32,742,029 |
| 2025-06-18 | 58.550 | 58.800 | 57.450 | 58.200 | 56.844 | 20,269,891 |
| 2025-06-17 | 60.200 | 60.550 | 58.900 | 59.400 | 58.016 | 25,379,150 |
| 2025-06-16 | 57.800 | 60.500 | 57.150 | 60.000 | 58.602 | 47,517,359 |
| 2025-06-13 | 57.500 | 59.200 | 56.950 | 58.000 | 56.649 | 45,675,527 |
| 2025-06-12 | 61.200 | 61.800 | 58.200 | 58.550 | 57.186 | 75,802,484 |
| 2025-06-11 | 61.900 | 63.050 | 60.900 | 62.200 | 60.751 | 51,654,512 |
| 2025-06-10 | 64.000 | 64.000 | 60.600 | 61.500 | 60.067 | 74,858,031 |
| 2025-06-09 | 59.900 | 63.300 | 59.800 | 62.400 | 60.946 | 108,633,000 |
| 2025-06-06 | 54.750 | 59.650 | 54.500 | 59.100 | 57.723 | 155,364,609 |
| 2025-06-05 | 52.650 | 55.450 | 52.100 | 54.500 | 53.230 | 64,023,848 |
| 2025-06-04 | 50.850 | 52.200 | 50.600 | 51.900 | 50.691 | 30,988,570 |
| 2025-06-03 | 52.900 | 53.550 | 50.650 | 51.200 | 50.007 | 43,268,602 |
| 2025-06-02 | 51.800 | 52.550 | 50.050 | 52.450 | 51.228 | 24,284,740 |
| 2025-05-30 | 54.000 | 54.000 | 52.650 | 53.300 | 52.058 | 38,005,609 |
| 2025-05-29 | 52.000 | 54.550 | 51.850 | 54.200 | 52.937 | 70,158,961 |
| 2025-05-28 | 51.900 | 52.200 | 50.200 | 51.650 | 50.446 | 76,857,211 |
| 2025-05-27 | 48.500 | 49.350 | 48.300 | 48.750 | 47.614 | 26,570,109 |
| 2025-05-26 | 48.500 | 49.100 | 47.750 | 48.500 | 47.370 | 27,962,199 |
| 2025-05-23 | 49.000 | 49.450 | 48.250 | 48.750 | 47.614 | 28,201,029 |
| 2025-05-22 | 49.850 | 49.950 | 48.600 | 48.850 | 47.712 | 37,660,461 |
| 2025-05-21 | 49.850 | 50.900 | 49.750 | 50.350 | 49.177 | 22,763,051 |
| 2025-05-20 | 49.950 | 50.500 | 49.350 | 49.900 | 48.737 | 24,243,891 |
| 2025-05-19 | 50.400 | 50.400 | 48.900 | 49.700 | 48.542 | 38,301,180 |
| 2025-05-16 | 51.250 | 51.600 | 49.850 | 50.850 | 49.665 | 33,992,301 |
| 2025-05-15 | 52.750 | 52.950 | 51.600 | 51.950 | 50.739 | 22,208,029 |
| 2025-05-14 | 52.900 | 53.400 | 52.000 | 53.050 | 51.814 | 33,551,648 |
| 2025-05-13 | 54.700 | 54.800 | 52.500 | 52.650 | 51.423 | 38,157,449 |
| 2025-05-12 | 53.150 | 56.200 | 52.400 | 55.200 | 53.914 | 45,411,992 |
| 2025-05-09 | 53.550 | 53.550 | 51.100 | 52.000 | 50.788 | 23,237,369 |
| 2025-05-08 | 53.050 | 53.900 | 52.450 | 53.250 | 52.009 | 19,817,490 |
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.