Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 48.200 | 53.500 | 48.050 | 53.350 | 52.107 | 70,035,031 |
| 2024-11-04 | 46.700 | 48.450 | 46.700 | 48.200 | 47.077 | 30,053,490 |
| 2024-11-01 | 46.100 | 46.900 | 46.000 | 46.400 | 45.319 | 19,079,420 |
| 2024-10-31 | 46.500 | 46.600 | 45.750 | 45.900 | 44.830 | 24,940,020 |
| 2024-10-30 | 46.900 | 47.350 | 46.000 | 46.200 | 45.123 | 34,075,578 |
| 2024-10-29 | 48.200 | 48.800 | 46.950 | 47.300 | 46.198 | 32,594,529 |
| 2024-10-28 | 46.200 | 47.800 | 45.800 | 47.300 | 46.198 | 32,640,721 |
| 2024-10-25 | 45.250 | 46.300 | 45.150 | 45.900 | 44.830 | 22,201,910 |
| 2024-10-24 | 46.200 | 46.450 | 45.050 | 45.250 | 44.196 | 37,303,047 |
| 2024-10-23 | 47.000 | 47.700 | 46.300 | 47.100 | 46.003 | 24,683,789 |
| 2024-10-22 | 46.500 | 47.200 | 46.250 | 46.650 | 45.563 | 28,854,801 |
| 2024-10-21 | 48.000 | 48.250 | 46.000 | 46.250 | 45.172 | 38,118,992 |
| 2024-10-18 | 45.100 | 48.350 | 44.900 | 47.800 | 46.686 | 52,047,941 |
| 2024-10-17 | 46.500 | 47.850 | 44.750 | 45.300 | 44.244 | 36,487,406 |
| 2024-10-16 | 46.500 | 47.900 | 46.000 | 46.350 | 45.270 | 36,193,801 |
| 2024-10-15 | 49.300 | 50.200 | 46.700 | 47.450 | 46.344 | 51,827,434 |
| 2024-10-14 | 50.850 | 50.950 | 47.600 | 49.600 | 48.444 | 66,541,781 |
| 2024-10-10 | 52.250 | 52.800 | 49.900 | 50.850 | 49.665 | 64,128,141 |
| 2024-10-09 | 53.550 | 54.750 | 49.400 | 50.900 | 49.714 | 99,573,328 |
| 2024-10-08 | 61.500 | 61.500 | 51.000 | 52.700 | 51.472 | 132,750,797 |
| 2024-10-07 | 60.000 | 61.750 | 59.200 | 61.250 | 59.823 | 53,547,160 |
| 2024-10-04 | 56.750 | 59.050 | 55.800 | 58.800 | 57.430 | 38,162,641 |
| 2024-10-03 | 60.000 | 60.450 | 54.500 | 57.200 | 55.867 | 59,560,379 |
| 2024-10-02 | 56.000 | 60.950 | 55.750 | 59.950 | 58.553 | 94,552,898 |
| 2024-09-30 | 53.300 | 56.600 | 52.450 | 54.850 | 53.572 | 131,388,891 |
| 2024-09-27 | 49.050 | 52.250 | 48.850 | 50.800 | 49.616 | 121,672,797 |
| 2024-09-26 | 45.000 | 48.000 | 44.250 | 47.950 | 46.833 | 93,590,805 |
| 2024-09-25 | 45.200 | 47.150 | 44.150 | 44.400 | 43.365 | 85,900,578 |
| 2024-09-24 | 41.900 | 43.750 | 41.000 | 43.500 | 42.486 | 67,140,750 |
| 2024-09-23 | 41.550 | 41.900 | 40.600 | 41.000 | 40.045 | 34,520,762 |
| 2024-09-20 | 40.850 | 41.750 | 40.400 | 41.450 | 40.484 | 159,475,203 |
| 2024-09-19 | 40.400 | 42.900 | 39.800 | 42.100 | 41.119 | 46,052,000 |
| 2024-09-17 | 39.550 | 40.500 | 39.350 | 40.150 | 39.214 | 8,603,304 |
| 2024-09-16 | 38.100 | 39.900 | 37.750 | 39.900 | 38.970 | 15,703,970 |
| 2024-09-13 | 38.950 | 39.300 | 38.100 | 38.150 | 37.261 | 20,358,711 |
| 2024-09-12 | 38.800 | 39.700 | 38.800 | 38.850 | 37.945 | 14,525,910 |
| 2024-09-11 | 38.550 | 38.900 | 38.350 | 38.750 | 37.847 | 15,534,900 |
| 2024-09-10 | 39.500 | 39.900 | 38.300 | 39.050 | 38.140 | 32,715,270 |
| 2024-09-09 | 39.400 | 40.650 | 39.100 | 39.350 | 38.433 | 62,909,391 |
| 2024-09-05 | 39.550 | 40.250 | 39.350 | 40.100 | 39.166 | 25,914,189 |
| 2024-09-04 | 38.500 | 39.650 | 38.150 | 39.550 | 38.628 | 26,807,990 |
| 2024-09-03 | 39.500 | 40.000 | 38.400 | 38.900 | 37.994 | 34,364,594 |
| 2024-09-02 | 39.900 | 40.150 | 39.400 | 39.500 | 38.580 | 17,416,760 |
| 2024-08-30 | 39.550 | 41.300 | 39.300 | 40.300 | 39.361 | 52,118,809 |
| 2024-08-29 | 38.700 | 39.600 | 37.550 | 39.400 | 38.482 | 23,940,100 |
| 2024-08-28 | 40.000 | 40.200 | 39.000 | 39.100 | 38.189 | 23,296,529 |
| 2024-08-27 | 39.900 | 40.150 | 39.450 | 40.000 | 39.068 | 20,821,859 |
| 2024-08-26 | 41.200 | 41.850 | 40.300 | 40.450 | 39.507 | 17,813,980 |
| 2024-08-23 | 39.500 | 40.950 | 39.100 | 40.800 | 39.849 | 26,304,900 |
| 2024-08-22 | 40.100 | 40.500 | 39.100 | 39.850 | 38.921 | 39,480,781 |
| 2024-08-21 | 42.200 | 42.600 | 39.000 | 40.000 | 39.068 | 95,091,133 |
| 2024-08-20 | 44.600 | 45.100 | 43.900 | 44.400 | 43.365 | 25,414,930 |
| 2024-08-19 | 44.150 | 45.200 | 43.950 | 44.200 | 43.170 | 33,267,531 |
| 2024-08-16 | 44.500 | 44.950 | 43.700 | 43.850 | 42.828 | 15,677,020 |
| 2024-08-15 | 44.000 | 44.350 | 42.800 | 44.000 | 42.975 | 21,381,680 |
| 2024-08-14 | 45.200 | 45.400 | 44.300 | 44.450 | 43.414 | 9,298,581 |
| 2024-08-13 | 44.800 | 45.450 | 44.750 | 45.050 | 44.000 | 7,669,952 |
| 2024-08-12 | 45.200 | 45.450 | 44.450 | 45.100 | 44.049 | 11,886,010 |
| 2024-08-09 | 44.700 | 46.400 | 44.700 | 45.200 | 44.147 | 26,885,980 |
| 2024-08-08 | 42.700 | 44.800 | 42.250 | 43.850 | 42.828 | 23,224,990 |
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.