Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	44.100	46.400	43.150	45.400	44.342	85,069,539
2025-02-04	42.400	44.150	42.200	44.100	43.072	51,261,031
2025-02-03	41.400	41.700	39.350	41.650	40.680	33,069,352
2025-01-28	42.600	42.800	41.600	42.100	41.119	10,965,580
2025-01-27	40.650	42.850	40.650	42.100	41.119	56,237,871
2025-01-24	40.200	41.000	39.900	40.550	39.605	25,046,609
2025-01-23	40.550	41.400	39.800	40.100	39.166	22,982,801
2025-01-22	41.000	41.200	40.100	40.450	39.507	23,821,311
2025-01-21	41.800	42.000	40.900	41.500	40.533	21,259,660
2025-01-20	41.950	42.300	41.300	41.400	40.435	26,033,180
2025-01-17	40.700	41.350	40.350	40.750	39.800	15,044,740
2025-01-16	40.950	42.100	40.350	40.800	39.849	26,695,760
2025-01-15	40.600	40.700	40.000	40.200	39.263	24,461,369
2025-01-14	38.850	41.350	38.800	40.700	39.752	35,811,754
2025-01-13	38.600	38.950	38.150	38.800	37.896	16,426,619
2025-01-10	40.300	40.750	39.150	39.350	38.433	24,510,359
2025-01-09	39.900	40.550	39.800	40.050	39.117	17,953,350
2025-01-08	40.700	40.800	39.850	40.050	39.117	19,945,221
2025-01-07	40.200	40.650	39.800	40.650	39.703	23,995,439
2025-01-06	41.000	41.150	39.750	40.300	39.361	32,397,020
2025-01-03	40.550	41.250	40.200	40.800	39.849	24,754,260
2025-01-02	41.200	41.350	40.450	40.550	39.605	29,270,900
2024-12-31	41.550	41.800	41.200	41.350	40.386	17,333,170
2024-12-30	42.350	42.550	41.600	41.900	40.924	23,349,570
2024-12-27	43.150	43.450	41.900	42.250	41.266	28,826,141
2024-12-24	42.500	43.200	42.150	43.050	42.047	15,386,790
2024-12-23	42.900	43.350	42.050	42.450	41.461	40,404,199
2024-12-20	45.050	45.350	42.650	42.750	41.754	84,367,586
2024-12-19	45.000	45.550	44.600	45.200	44.147	23,694,080
2024-12-18	45.800	46.000	45.400	45.600	44.537	14,453,420
2024-12-17	44.850	46.300	44.700	45.200	44.147	22,482,270
2024-12-16	46.500	46.550	44.750	45.000	43.951	36,946,941
2024-12-13	47.250	47.400	46.250	46.500	45.416	34,492,078
2024-12-12	46.550	48.400	46.400	47.750	46.637	42,901,488
2024-12-11	47.450	48.200	46.250	46.600	45.514	42,187,969
2024-12-10	50.100	50.100	47.150	47.150	46.051	73,358,234
2024-12-09	46.900	48.450	45.700	48.450	47.321	87,807,320
2024-12-06	46.900	48.000	46.450	47.600	46.491	66,966,641
2024-12-05	46.850	47.200	46.350	46.750	45.661	22,707,570
2024-12-04	48.650	48.650	46.950	47.300	46.198	42,593,090
2024-12-03	48.600	49.500	47.700	48.650	47.516	30,972,770
2024-12-02	48.250	48.900	47.700	48.600	47.468	21,154,170
2024-11-29	47.350	49.150	47.100	48.200	47.077	26,149,590
2024-11-28	48.300	48.450	47.200	47.400	46.296	25,605,189
2024-11-27	46.700	48.150	46.050	47.750	46.637	28,594,340
2024-11-26	46.150	46.800	45.900	46.750	45.661	31,561,270
2024-11-25	45.250	46.700	45.100	46.350	45.270	71,755,352
2024-11-22	46.400	46.750	44.100	44.350	43.317	58,535,391
2024-11-21	49.750	49.750	45.800	46.400	45.319	118,758,703
2024-11-20	51.600	53.100	51.150	52.550	51.326	37,957,441
2024-11-19	51.000	51.800	50.650	51.600	50.398	30,170,080
2024-11-18	51.700	51.950	49.500	50.050	48.884	33,588,941
2024-11-15	50.000	51.900	50.000	51.400	50.202	37,701,000
2024-11-14	51.200	53.100	49.700	50.000	48.835	44,786,699
2024-11-13	49.750	52.250	49.500	52.000	50.788	44,149,379
2024-11-12	51.350	52.900	49.800	50.050	48.884	45,635,238
2024-11-11	50.500	52.700	50.500	51.550	50.349	37,710,039
2024-11-08	54.850	56.050	52.500	53.700	52.449	59,742,391
2024-11-07	50.700	53.550	50.250	53.150	51.912	37,104,762
2024-11-06	52.800	53.250	50.850	51.300	50.105	52,844,480

← NewerPage 8 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.