Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.200	3.280	3.200	3.240	3.187	60,142
2026-01-27	3.160	3.160	3.140	3.140	3.089	330
2026-01-26	3.120	3.120	3.120	3.120	3.069	31
2026-01-23	3.200	3.260	3.180	3.220	3.168	21,331
2026-01-22	3.200	3.200	3.160	3.160	3.109	5,021
2026-01-21	3.040	3.140	3.040	3.140	3.089	237,200
2026-01-20	3.040	3.060	3.020	3.020	2.971	15,007
2026-01-19	3.080	3.120	3.060	3.120	3.069	46
2026-01-16	3.160	3.180	3.120	3.180	3.128	12,230
2026-01-15	3.240	3.260	3.180	3.260	3.207	17,501
2026-01-14	3.340	3.380	3.260	3.280	3.227	32,944
2026-01-13	3.160	3.200	3.160	3.200	3.148	34,622
2026-01-12	3.160	3.240	3.160	3.240	3.187	446,626
2026-01-09	2.980	3.040	2.980	3.040	2.991	34,629
2026-01-08	2.920	2.940	2.880	2.940	2.892	45,628
2026-01-07	2.960	3.000	2.940	3.000	2.951	211,002
2026-01-06	3.040	3.060	3.020	3.020	2.971	17,291
2026-01-05	2.960	3.000	2.900	2.980	2.931	34,922
2025-12-30	2.600	2.600	2.580	2.580	2.538	20,967
2025-12-29	2.600	2.620	2.600	2.620	2.577	360
2025-12-26	2.620	2.620	2.620	2.620	2.577	8
2025-12-25	2.600	2.620	2.600	2.620	2.577	3
2025-12-24	2.580	2.600	2.580	2.600	2.558	901
2025-12-23	2.580	2.600	2.580	2.600	2.558	25,837
2025-12-22	2.700	2.700	2.700	2.700	2.656	30
2025-12-19	2.680	2.680	2.660	2.680	2.636	119
2025-12-18	2.620	2.620	2.620	2.620	2.577	2
2025-12-17	2.620	2.620	2.620	2.620	2.577	4,997
2025-12-16	2.580	2.580	2.540	2.560	2.518	5,662
2025-12-15	2.660	2.660	2.600	2.600	2.558	4,053
2025-12-12	2.760	2.800	2.760	2.780	2.735	1,108
2025-12-11	2.760	2.760	2.720	2.720	2.676	1,243
2025-12-09	2.760	2.760	2.740	2.740	2.695	573
2025-12-08	2.820	2.820	2.820	2.820	2.774	3
2025-12-04	2.760	2.780	2.760	2.780	2.735	328
2025-12-03	2.800	2.800	2.780	2.780	2.735	358
2025-12-02	2.880	2.880	2.840	2.840	2.794	1,535
2025-12-01	2.800	2.820	2.800	2.820	2.774	322
2025-11-28	2.840	2.840	2.820	2.820	2.774	31,415
2025-11-27	2.840	2.860	2.820	2.860	2.813	148
2025-11-26	2.880	2.880	2.860	2.860	2.813	4,152
2025-11-25	2.960	2.980	2.900	2.900	2.853	18,275
2025-11-24	2.780	2.880	2.780	2.880	2.833	13,602
2025-11-21	2.640	2.720	2.640	2.680	2.636	8,279
2025-11-20	2.720	2.720	2.660	2.680	2.636	95,570
2025-11-19	2.660	2.680	2.640	2.680	2.636	6,031
2025-11-18	2.740	2.740	2.680	2.680	2.636	12,854
2025-11-17	2.820	2.820	2.780	2.780	2.735	215,583
2025-11-14	2.820	2.840	2.780	2.840	2.794	31,550
2025-11-13	2.880	2.880	2.840	2.880	2.833	20,983
2025-11-12	2.900	2.940	2.900	2.940	2.892	114,676
2025-11-11	2.900	2.900	2.880	2.900	2.853	9,501
2025-11-10	2.840	2.920	2.840	2.920	2.872	7,586
2025-11-07	2.920	2.920	2.840	2.840	2.794	124,889
2025-11-06	2.980	3.060	2.980	3.040	2.991	137,265
2025-11-05	2.920	2.980	2.920	2.980	2.931	93,687
2025-11-04	3.080	3.080	3.000	3.000	2.951	3,390
2025-11-03	3.040	3.100	3.040	3.040	2.991	1,727
2025-10-31	3.080	3.080	3.000	3.000	2.951	14,761
2025-10-30	3.180	3.200	3.120	3.140	3.089	32,735

← NewerPage 4 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.