Kuaishou Technology historical data

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

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
2026-09-18	29.940	30.780	29.940	30.740	30.740	71,585,656
2026-09-17	29.200	30.480	29.140	29.940	29.940	41,304,465
2026-09-16	29.800	29.940	29.160	29.660	29.660	32,147,092
2026-09-15	30.680	30.900	29.760	29.800	29.800	36,063,617
2026-09-14	30.960	31.180	30.400	30.580	30.580	33,408,410
2026-09-11	31.020	31.680	30.940	31.260	31.260	28,811,240
2026-09-10	31.800	31.800	31.300	31.660	31.660	38,763,621
2026-09-09	33.000	33.080	31.940	32.320	32.320	55,588,762
2026-09-08	33.920	34.000	33.020	33.040	33.040	27,480,111
2026-09-07	33.700	34.120	33.500	33.980	33.980	31,984,447
2026-09-04	33.140	34.240	33.140	33.660	33.660	50,211,238
2026-09-03	33.420	33.600	32.660	32.760	32.760	45,500,098
2026-09-02	34.400	34.420	33.460	33.640	33.640	39,510,016
2026-09-01	34.520	36.020	34.440	34.640	34.640	99,066,508
2026-08-31	33.060	33.840	32.520	33.580	33.580	46,005,031
2026-08-28	33.500	34.200	33.400	33.460	33.460	37,133,828
2026-08-27	33.640	33.980	33.460	33.660	33.660	27,498,686
2026-08-26	33.540	34.140	33.540	33.620	33.620	33,367,734
2026-08-25	33.200	33.520	33.040	33.260	33.260	42,965,301
2026-08-24	34.380	34.380	32.960	33.020	33.020	62,778,594
2026-08-21	33.660	34.520	33.420	34.420	34.420	91,903,281
2026-08-20	36.000	36.020	33.200	33.640	33.640	249,499,219
2026-08-19	38.840	38.860	37.420	37.800	37.800	82,788,891
2026-08-18	40.080	40.240	38.120	39.380	39.380	70,189,211
2026-08-17	40.500	40.600	39.600	40.080	40.080	42,639,973
2026-08-14	40.800	40.820	40.000	40.060	40.060	46,867,793
2026-08-13	41.400	41.520	40.660	40.820	40.820	37,601,320
2026-08-12	42.460	42.460	41.380	41.540	41.540	47,119,680
2026-08-11	44.400	44.420	42.380	42.640	42.640	44,645,984
2026-08-10	44.520	44.940	43.800	44.320	44.320	21,862,682
2026-08-07	44.200	45.000	43.720	44.180	44.180	23,414,355
2026-08-06	44.980	45.520	44.040	44.240	44.240	32,397,691
2026-08-05	45.560	46.280	44.900	45.480	45.480	33,205,906
2026-08-04	45.140	45.880	44.000	45.520	45.520	40,959,207
2026-08-03	44.180	45.580	43.640	45.020	45.020	42,666,996
2026-07-31	43.000	44.440	42.540	43.700	43.700	45,160,301
2026-07-30	43.200	44.200	42.680	42.940	42.940	37,884,770
2026-07-29	42.660	43.260	42.120	42.800	42.800	43,220,246
2026-07-28	42.840	43.120	41.500	42.340	42.340	26,226,404
2026-07-27	42.180	43.440	41.860	42.660	42.660	27,500,607
2026-07-24	42.000	42.140	41.360	42.100	42.100	28,934,609

Page 1 of 5 · 245 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.