Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 13,395 |
| 2026-10-14 | 1.280 | 1.290 | 1.280 | 1.280 | 1.280 | 5,991 |
| 2026-10-12 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 343 |
| 2026-10-09 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 9,900 |
| 2026-10-08 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 15,701 |
| 2026-10-07 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 1,318 |
| 2026-10-06 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 |
| 2026-10-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,593 |
| 2026-10-02 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 15,193 |
| 2026-10-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-09-30 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 4,798 |
| 2026-09-29 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 303 |
| 2026-09-28 | 1.310 | 1.340 | 1.300 | 1.340 | 1.340 | 347,407 |
| 2026-09-25 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 3,165 |
| 2026-09-24 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 10,091 |
| 2026-09-23 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 2,818 |
| 2026-09-22 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 59,310 |
| 2026-09-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-09-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-09-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,000 |
| 2026-09-16 | 1.270 | 1.290 | 1.260 | 1.290 | 1.290 | 8,932 |
| 2026-09-15 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 17,987 |
| 2026-09-14 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 18,735 |
| 2026-09-11 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 35,300 |
| 2026-09-10 | 1.330 | 1.360 | 1.310 | 1.360 | 1.360 | 47,558 |
| 2026-09-09 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 23,895 |
| 2026-09-08 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 542 |
| 2026-09-07 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 12 |
| 2026-09-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 4,284 |
| 2026-09-03 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 8,963 |
| 2026-09-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,606 |
| 2026-09-01 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 6,403 |
| 2026-08-31 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 10,642 |
| 2026-08-28 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 3,571 |
| 2026-08-27 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 1,966 |
| 2026-08-26 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 32,005 |
| 2026-08-25 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 2,520 |
| 2026-08-24 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 38,803 |
| 2026-08-21 | 1.410 | 1.470 | 1.400 | 1.460 | 1.460 | 105,581 |
| 2026-08-20 | 1.410 | 1.440 | 1.390 | 1.440 | 1.440 | 191,118 |
| 2026-08-19 | 1.620 | 1.630 | 1.590 | 1.620 | 1.620 | 166,289 |
| 2026-08-18 | 1.630 | 1.630 | 1.620 | 1.630 | 1.630 | 4,214 |
| 2026-08-17 | 1.710 | 1.710 | 1.680 | 1.700 | 1.700 | 507,468 |
| 2026-08-14 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 6,180 |
| 2026-08-13 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 12,216 |
| 2026-08-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-08-11 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 4,041 |
| 2026-08-10 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 2,656 |
| 2026-08-07 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 151 |
| 2026-08-06 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 5,399 |
| 2026-08-05 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 50,100 |
| 2026-08-04 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 8 |
| 2026-08-03 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 4,212 |
| 2026-07-31 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,010 |
| 2026-07-30 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 28,201 |
| 2026-07-29 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-07-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-07-27 | 1.850 | 1.850 | 1.790 | 1.790 | 1.790 | 15 |
| 2026-07-24 | 1.810 | 1.810 | 1.790 | 1.790 | 1.790 | 105 |
| 2026-07-23 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 112 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0285 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.