Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.900 | 1.900 | 1.800 | 1.810 | 1.810 | 3,038 |
| 2026-07-21 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 9,724 |
| 2026-07-20 | 1.910 | 1.940 | 1.910 | 1.930 | 1.930 | 22 |
| 2026-07-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 101 |
| 2026-07-16 | 2.020 | 2.040 | 2.000 | 2.000 | 2.000 | 16,974 |
| 2026-07-15 | 1.910 | 1.930 | 1.880 | 1.890 | 1.890 | 31,009 |
| 2026-07-14 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 6 |
| 2026-07-13 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 20,025 |
| 2026-07-10 | 1.830 | 1.870 | 1.810 | 1.810 | 1.810 | 417 |
| 2026-07-09 | 1.830 | 1.830 | 1.800 | 1.830 | 1.830 | 24,150 |
| 2026-07-08 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 13,991 |
| 2026-07-07 | 1.810 | 1.810 | 1.720 | 1.750 | 1.750 | 95,991 |
| 2026-07-06 | 1.900 | 1.950 | 1.890 | 1.940 | 1.940 | 1,414 |
| 2026-07-03 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 9,051 |
| 2026-07-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 3,656 |
| 2026-07-01 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1 |
| 2026-06-30 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 4,788 |
| 2026-06-29 | 1.760 | 1.770 | 1.760 | 1.760 | 1.760 | 934 |
| 2026-06-26 | 1.760 | 1.760 | 1.740 | 1.750 | 1.722 | 81,480 |
| 2026-06-25 | 1.820 | 1.830 | 1.800 | 1.830 | 1.800 | 2,682 |
| 2026-06-24 | 1.830 | 1.840 | 1.820 | 1.840 | 1.810 | 1,028 |
| 2026-06-23 | 1.860 | 1.860 | 1.830 | 1.830 | 1.800 | 7,398 |
| 2026-06-22 | 1.960 | 1.960 | 1.920 | 1.940 | 1.908 | 11,158 |
| 2026-06-19 | 2.040 | 2.040 | 2.000 | 2.000 | 1.967 | 598 |
| 2026-06-18 | 1.980 | 1.990 | 1.980 | 1.990 | 1.958 | 700,001 |
| 2026-06-17 | 1.870 | 1.950 | 1.870 | 1.950 | 1.918 | 16,663 |
| 2026-06-16 | 1.840 | 1.850 | 1.840 | 1.850 | 1.820 | 25,116 |
| 2026-06-15 | 1.910 | 1.940 | 1.910 | 1.920 | 1.889 | 1,492 |
| 2026-06-12 | 1.930 | 1.930 | 1.920 | 1.920 | 1.889 | 15,956 |
| 2026-06-11 | 1.930 | 1.930 | 1.930 | 1.930 | 1.899 | 0 |
| 2026-06-10 | 1.900 | 1.930 | 1.900 | 1.930 | 1.899 | 25,952 |
| 2026-06-09 | 1.870 | 1.890 | 1.850 | 1.890 | 1.859 | 713 |
| 2026-06-08 | 1.920 | 1.920 | 1.850 | 1.870 | 1.840 | 1,206 |
| 2026-06-05 | 1.980 | 1.980 | 1.940 | 1.960 | 1.928 | 4,393 |
| 2026-06-04 | 1.940 | 2.000 | 1.920 | 2.000 | 1.967 | 26,343 |
| 2026-06-03 | 2.060 | 2.060 | 2.060 | 2.060 | 2.026 | 0 |
| 2026-06-02 | 1.970 | 2.060 | 1.970 | 2.060 | 2.026 | 30,020 |
| 2026-06-01 | 1.920 | 1.920 | 1.920 | 1.920 | 1.889 | 0 |
| 2026-05-29 | 1.840 | 1.920 | 1.840 | 1.920 | 1.889 | 2,350 |
| 2026-05-28 | 1.880 | 1.880 | 1.870 | 1.870 | 1.840 | 715 |
| 2026-05-27 | 1.890 | 1.890 | 1.880 | 1.890 | 1.859 | 2,417 |
| 2026-05-26 | 1.910 | 1.910 | 1.900 | 1.900 | 1.869 | 2,400 |
| 2026-05-25 | 1.910 | 1.910 | 1.910 | 1.910 | 1.879 | 350 |
| 2026-05-22 | 1.900 | 1.920 | 1.900 | 1.910 | 1.879 | 42,137 |
| 2026-05-21 | 1.940 | 1.940 | 1.870 | 1.870 | 1.840 | 1,963 |
| 2026-05-20 | 2.020 | 2.020 | 1.960 | 1.960 | 1.928 | 519 |
| 2026-05-19 | 2.040 | 2.040 | 2.040 | 2.040 | 2.007 | 1,100 |
| 2026-05-18 | 2.000 | 2.040 | 2.000 | 2.040 | 2.007 | 17,702 |
| 2026-05-15 | 2.080 | 2.080 | 2.040 | 2.040 | 2.007 | 10,288 |
| 2026-05-14 | 2.120 | 2.140 | 2.120 | 2.120 | 2.086 | 26,220 |
| 2026-05-13 | 2.140 | 2.180 | 2.140 | 2.180 | 2.145 | 6,851 |
| 2026-05-12 | 2.260 | 2.260 | 2.140 | 2.140 | 2.105 | 16,992 |
| 2026-05-11 | 2.160 | 2.160 | 2.120 | 2.120 | 2.086 | 1,791 |
| 2026-05-08 | 2.020 | 2.180 | 2.020 | 2.180 | 2.145 | 32,729 |
| 2026-05-07 | 2.000 | 2.000 | 1.980 | 1.980 | 1.948 | 13,762 |
| 2026-05-06 | 1.850 | 1.880 | 1.850 | 1.880 | 1.849 | 24,778 |
| 2026-05-05 | 1.830 | 1.830 | 1.820 | 1.830 | 1.800 | 25,010 |
| 2026-05-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.761 | 0 |
| 2026-05-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.761 | 0 |
| 2026-04-30 | 1.790 | 1.790 | 1.790 | 1.790 | 1.761 | 1,733 |
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.