Kuaishou Technology historical data

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

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
2026-04-17	1.910	1.920	1.900	1.920	1.889	124,142
2026-04-16	1.910	1.940	1.890	1.940	1.908	3,003
2026-04-10	1.870	1.880	1.860	1.860	1.830	30,676
2026-04-09	1.860	1.860	1.840	1.840	1.810	1,316
2026-04-08	1.950	1.950	1.880	1.930	1.899	2,525
2026-04-07	1.890	1.890	1.880	1.880	1.849	271
2026-04-03	1.890	1.900	1.890	1.900	1.869	10,001
2026-04-02	1.880	1.890	1.870	1.880	1.849	3,172
2026-04-01	1.920	1.940	1.920	1.940	1.908	1,800
2026-03-31	1.890	1.890	1.890	1.890	1.859	1,007
2026-03-30	1.880	1.900	1.870	1.880	1.849	16,889
2026-03-27	1.930	1.930	1.930	1.930	1.899	101
2026-03-26	1.940	1.940	1.900	1.930	1.899	14,409
2026-03-25	2.200	2.240	2.160	2.240	2.204	9,163
2026-03-24	2.180	2.200	2.160	2.200	2.164	212
2026-03-23	2.220	2.220	2.160	2.180	2.145	4,430
2026-03-20	2.280	2.280	2.240	2.240	2.204	61,661
2026-03-19	2.340	2.360	2.320	2.320	2.282	5,525
2026-03-18	2.440	2.440	2.440	2.440	2.400	60
2026-03-17	2.540	2.540	2.480	2.480	2.440	502
2026-03-16	2.480	2.480	2.480	2.480	2.440	2,166
2026-03-13	2.440	2.480	2.440	2.480	2.440	9,119
2026-03-12	2.440	2.460	2.420	2.440	2.400	311
2026-03-11	2.500	2.500	2.460	2.500	2.459	8,804
2026-03-10	2.500	2.500	2.480	2.500	2.459	142,324
2026-03-09	2.440	2.520	2.440	2.520	2.479	10,363
2026-03-06	2.460	2.500	2.460	2.480	2.440	9,346
2026-03-05	2.420	2.440	2.420	2.420	2.381	2,000
2026-03-04	2.380	2.380	2.340	2.380	2.341	2,586
2026-03-02	2.420	2.460	2.420	2.440	2.400	2,706
2026-02-27	2.520	2.520	2.480	2.500	2.459	210,529
2026-02-26	2.560	2.600	2.540	2.560	2.518	7,603
2026-02-25	2.660	2.660	2.640	2.660	2.617	276
2026-02-24	2.640	2.640	2.620	2.640	2.597	21,044
2026-02-23	2.760	2.760	2.720	2.720	2.676	601
2026-02-20	2.660	2.700	2.660	2.700	2.656	40,102
2026-02-19	2.720	2.720	2.720	2.720	2.676	308
2026-02-18	2.700	2.760	2.700	2.760	2.715	37,001
2026-02-17	2.720	2.720	2.720	2.720	2.676	715
2026-02-16	2.720	2.740	2.700	2.740	2.695	479,524
2026-02-13	2.720	2.760	2.700	2.740	2.695	21,420
2026-02-12	2.780	2.800	2.740	2.800	2.754	34,708
2026-02-11	2.860	2.860	2.820	2.860	2.813	100,312
2026-02-10	2.860	2.860	2.800	2.820	2.774	279
2026-02-09	2.740	2.800	2.740	2.800	2.754	33,111
2026-02-06	2.920	2.920	2.900	2.920	2.872	78,947
2026-02-05	2.900	2.900	2.880	2.900	2.853	24,861
2026-02-04	2.920	3.000	2.880	2.980	2.931	17,785
2026-02-03	2.920	3.000	2.920	3.000	2.951	1,149
2026-02-02	3.140	3.160	3.100	3.160	3.109	24,209
2026-01-30	3.260	3.260	3.240	3.240	3.187	1,614
2026-01-29	3.400	3.400	3.260	3.260	3.207	6,401

← NewerPage 3 of 5 · 248 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.