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 |
Page 1 of 1 · 19 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.