Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.800 | 1.840 | 1.800 | 1.840 | 1.810 | 6,800 |
| 2026-04-28 | 1.760 | 1.770 | 1.750 | 1.770 | 1.741 | 22,778 |
| 2026-04-27 | 1.800 | 1.810 | 1.800 | 1.810 | 1.781 | 18,717 |
| 2026-04-24 | 1.800 | 1.830 | 1.790 | 1.830 | 1.800 | 29,922 |
| 2026-04-23 | 1.840 | 1.840 | 1.830 | 1.830 | 1.800 | 8,256 |
| 2026-04-22 | 1.850 | 1.860 | 1.850 | 1.860 | 1.830 | 5,350 |
| 2026-04-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.869 | 3,212 |
| 2026-04-20 | 1.930 | 1.930 | 1.930 | 1.930 | 1.899 | 6,345 |
← NewerPage 3 of 3 · 128 trading days
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.