Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.360 | 30.340 | 29.160 | 29.300 | 29.300 | 55,628,512 |
| 2026-10-15 | 28.800 | 28.880 | 28.320 | 28.580 | 28.580 | 38,098,551 |
| 2026-10-14 | 29.000 | 30.340 | 28.660 | 29.520 | 29.520 | 39,089,117 |
| 2026-10-13 | 28.760 | 29.160 | 28.240 | 29.160 | 29.160 | 29,403,445 |
| 2026-10-12 | 30.440 | 30.440 | 29.200 | 29.260 | 29.260 | 33,604,047 |
| 2026-10-09 | 28.680 | 30.140 | 28.580 | 30.100 | 30.100 | 58,192,117 |
| 2026-10-08 | 29.820 | 30.240 | 28.520 | 28.540 | 28.540 | 42,499,441 |
| 2026-10-07 | 30.100 | 30.320 | 29.380 | 29.700 | 29.700 | 16,197,492 |
| 2026-10-06 | 29.500 | 30.540 | 29.500 | 30.180 | 30.180 | 21,255,088 |
| 2026-10-05 | 29.580 | 29.580 | 28.840 | 29.500 | 29.500 | 12,728,140 |
| 2026-10-02 | 30.400 | 30.400 | 29.360 | 29.580 | 29.580 | 23,238,631 |
| 2026-09-30 | 30.180 | 30.980 | 29.660 | 30.940 | 30.940 | 27,267,797 |
| 2026-09-29 | 30.700 | 30.700 | 30.120 | 30.240 | 30.240 | 38,516,895 |
| 2026-09-28 | 30.200 | 30.980 | 29.800 | 30.700 | 30.700 | 35,640,508 |
| 2026-09-25 | 30.420 | 30.420 | 29.360 | 30.020 | 30.020 | 13,277,061 |
| 2026-09-24 | 30.700 | 30.800 | 30.380 | 30.500 | 30.500 | 15,577,763 |
| 2026-09-23 | 31.000 | 31.160 | 30.440 | 30.780 | 30.780 | 18,575,588 |
| 2026-09-22 | 31.220 | 32.040 | 31.060 | 31.220 | 31.220 | 42,234,855 |
| 2026-09-21 | 30.780 | 30.880 | 30.500 | 30.820 | 30.820 | 21,705,332 |
Page 1 of 1 · 19 trading days
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.