Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	56.500	56.500	53.000	53.050	51.814	35,170,434
2025-05-06	53.600	54.600	52.850	53.500	52.253	32,300,740
2025-05-02	51.600	53.600	51.250	52.750	51.521	19,288,561
2025-04-30	50.850	51.950	50.600	51.600	50.398	18,306,480
2025-04-29	50.950	51.600	50.250	50.800	49.616	22,048,730
2025-04-28	51.000	51.150	50.400	50.650	49.470	12,877,600
2025-04-25	51.100	52.700	50.550	50.750	49.567	39,829,219
2025-04-24	51.300	51.950	49.550	50.450	49.274	36,794,379
2025-04-23	51.950	52.300	51.050	51.800	50.593	34,563,152
2025-04-22	50.050	51.100	49.500	50.050	48.884	36,841,793
2025-04-17	48.700	50.450	48.600	50.050	48.884	27,882,010
2025-04-16	50.100	50.950	47.700	48.700	47.565	52,189,551
2025-04-15	51.500	52.100	49.150	51.200	50.007	52,402,449
2025-04-14	50.950	51.400	49.800	50.350	49.177	40,360,672
2025-04-11	48.150	50.450	47.750	49.450	48.298	46,054,039
2025-04-10	48.250	50.800	47.500	48.350	47.223	80,237,969
2025-04-09	44.100	47.550	42.900	46.600	45.514	94,057,930
2025-04-08	46.300	47.500	44.200	45.950	44.879	100,513,602
2025-04-07	49.400	49.800	45.000	45.550	44.489	132,293,797
2025-04-03	56.050	57.100	55.200	56.200	54.890	40,495,969
2025-04-02	56.150	58.150	55.700	57.450	56.111	44,077,141
2025-04-01	55.050	56.800	54.300	56.150	54.842	51,349,488
2025-03-31	55.500	55.800	53.250	54.350	53.084	48,089,969
2025-03-28	57.550	58.800	55.650	56.100	54.793	50,859,008
2025-03-27	56.000	57.300	54.600	56.600	55.281	54,894,020
2025-03-26	56.350	57.100	53.400	55.850	54.549	93,958,031
2025-03-25	58.000	58.400	56.400	56.800	55.476	38,472,539
2025-03-24	59.250	59.250	56.650	58.900	57.528	53,715,699
2025-03-21	61.800	62.400	58.700	59.300	57.918	79,006,320
2025-03-20	65.250	65.550	62.200	62.650	61.190	56,017,359
2025-03-19	65.900	66.800	64.600	65.700	64.169	34,996,738
2025-03-18	66.000	67.500	65.100	66.300	64.755	53,396,320
2025-03-17	64.900	65.600	62.800	63.500	62.020	44,838,320
2025-03-14	64.400	66.350	62.800	64.900	63.388	60,534,090
2025-03-13	66.000	66.500	61.750	63.300	61.825	73,943,633
2025-03-12	67.500	68.900	64.050	65.850	64.316	82,546,477
2025-03-11	61.000	67.500	60.200	66.350	64.804	116,391,000
2025-03-10	64.500	65.700	61.150	63.100	61.630	94,292,117
2025-03-07	60.800	65.350	59.750	63.700	62.216	162,826,203
2025-03-06	55.800	61.750	55.050	60.800	59.383	195,071,703
2025-03-05	51.500	52.750	49.900	52.550	51.326	50,583,762
2025-03-04	49.400	51.100	49.150	50.600	49.421	36,668,738
2025-03-03	50.850	52.100	49.900	50.750	49.567	49,245,566
2025-02-28	53.300	53.300	49.950	50.600	49.421	84,440,680
2025-02-27	55.250	55.550	52.750	53.600	52.351	80,168,273
2025-02-26	53.500	56.450	53.450	55.450	54.158	72,873,711
2025-02-25	52.250	54.350	52.200	53.350	52.107	72,024,031
2025-02-24	56.900	57.300	54.500	55.150	53.865	89,601,648
2025-02-21	56.850	58.400	53.650	58.400	57.039	152,250,891
2025-02-20	57.700	58.350	53.950	54.400	53.132	115,746,305
2025-02-19	58.200	59.850	56.800	58.900	57.528	83,936,438
2025-02-18	53.700	59.800	53.000	58.750	57.381	184,264,500
2025-02-17	56.150	57.550	52.150	53.600	52.351	127,754,703
2025-02-14	51.350	53.500	49.950	53.500	52.253	140,250,000
2025-02-13	47.700	54.200	47.350	49.700	48.542	198,597,797
2025-02-12	46.400	46.850	45.650	46.750	45.661	41,173,180
2025-02-11	48.100	48.400	45.500	45.800	44.733	48,419,152
2025-02-10	46.950	48.200	46.850	47.650	46.540	59,135,809
2025-02-07	45.550	47.150	45.300	46.300	45.221	61,022,688
2025-02-06	45.200	45.750	44.200	45.550	44.489	43,989,359

← NewerPage 7 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.