Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 355,303 |
| 2026-07-24 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 684,365 |
| 2026-07-23 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 806,243 |
| 2026-07-22 | 1.350 | 1.360 | 1.300 | 1.310 | 1.310 | 3,008,824 |
| 2026-07-21 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 425,206 |
| 2026-07-20 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 2,401,421 |
| 2026-07-17 | 1.360 | 1.380 | 1.330 | 1.360 | 1.360 | 6,086,449 |
| 2026-07-16 | 1.450 | 1.470 | 1.430 | 1.440 | 1.440 | 22,744,274 |
| 2026-07-15 | 1.360 | 1.390 | 1.360 | 1.360 | 1.360 | 479,511 |
| 2026-07-14 | 1.330 | 1.380 | 1.310 | 1.350 | 1.350 | 1,946,610 |
| 2026-07-13 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 1,263,945 |
| 2026-07-10 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 3,800,774 |
| 2026-07-09 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 1,437,366 |
| 2026-07-08 | 1.270 | 1.360 | 1.270 | 1.300 | 1.300 | 6,727,859 |
| 2026-07-07 | 1.290 | 1.290 | 1.220 | 1.250 | 1.250 | 4,527,162 |
| 2026-07-06 | 1.350 | 1.400 | 1.340 | 1.370 | 1.370 | 3,004,870 |
| 2026-07-03 | 1.270 | 1.300 | 1.270 | 1.290 | 1.290 | 4,360,575 |
| 2026-07-02 | 1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 1,999,878 |
| 2026-07-01 | 1.250 | 1.270 | 1.250 | 1.260 | 1.260 | 221,762 |
| 2026-06-30 | 1.230 | 1.270 | 1.210 | 1.270 | 1.270 | 15,608,316 |
| 2026-06-29 | 1.260 | 1.290 | 1.240 | 1.270 | 1.270 | 1,101,054 |
| 2026-06-26 | 1.250 | 1.270 | 1.240 | 1.270 | 1.249 | 2,637,302 |
| 2026-06-25 | 1.300 | 1.300 | 1.270 | 1.280 | 1.259 | 3,633,340 |
| 2026-06-24 | 1.300 | 1.330 | 1.300 | 1.300 | 1.279 | 1,005,199 |
| 2026-06-23 | 1.330 | 1.330 | 1.290 | 1.290 | 1.269 | 4,623,900 |
| 2026-06-22 | 1.400 | 1.410 | 1.360 | 1.360 | 1.338 | 1,004,764 |
| 2026-06-19 | 1.400 | 1.410 | 1.390 | 1.410 | 1.387 | 165,527 |
| 2026-06-18 | 1.420 | 1.430 | 1.400 | 1.410 | 1.387 | 1,268,928 |
| 2026-06-17 | 1.340 | 1.440 | 1.340 | 1.420 | 1.397 | 17,014,450 |
| 2026-06-16 | 1.320 | 1.340 | 1.310 | 1.340 | 1.318 | 3,329,641 |
| 2026-06-15 | 1.380 | 1.380 | 1.370 | 1.380 | 1.358 | 3,265,992 |
| 2026-06-12 | 1.390 | 1.400 | 1.370 | 1.370 | 1.348 | 2,127,570 |
| 2026-06-11 | 1.370 | 1.380 | 1.350 | 1.370 | 1.348 | 2,265,191 |
| 2026-06-10 | 1.360 | 1.390 | 1.360 | 1.370 | 1.348 | 8,957,042 |
| 2026-06-09 | 1.320 | 1.350 | 1.320 | 1.330 | 1.308 | 1,537,752 |
| 2026-06-08 | 1.350 | 1.370 | 1.310 | 1.320 | 1.299 | 1,890,189 |
| 2026-06-05 | 1.400 | 1.420 | 1.380 | 1.380 | 1.358 | 1,295,066 |
| 2026-06-04 | 1.380 | 1.410 | 1.370 | 1.390 | 1.367 | 2,764,264 |
| 2026-06-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.446 | 0 |
| 2026-06-02 | 1.430 | 1.480 | 1.410 | 1.470 | 1.446 | 3,370,243 |
| 2026-06-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.358 | 0 |
| 2026-05-29 | 1.310 | 1.400 | 1.310 | 1.380 | 1.358 | 12,941,880 |
| 2026-05-28 | 1.360 | 1.360 | 1.320 | 1.330 | 1.308 | 1,174,218 |
| 2026-05-27 | 1.360 | 1.360 | 1.320 | 1.350 | 1.328 | 1,636,503 |
| 2026-05-26 | 1.370 | 1.380 | 1.350 | 1.380 | 1.358 | 2,232,196 |
| 2026-05-25 | 1.350 | 1.380 | 1.350 | 1.380 | 1.358 | 284,557 |
| 2026-05-22 | 1.350 | 1.380 | 1.350 | 1.360 | 1.338 | 4,298,592 |
| 2026-05-21 | 1.390 | 1.390 | 1.330 | 1.360 | 1.338 | 3,486,069 |
| 2026-05-20 | 1.420 | 1.440 | 1.410 | 1.440 | 1.417 | 2,563,975 |
| 2026-05-19 | 1.460 | 1.470 | 1.450 | 1.470 | 1.446 | 3,547,676 |
| 2026-05-18 | 1.450 | 1.470 | 1.440 | 1.460 | 1.436 | 871,437 |
| 2026-05-15 | 1.480 | 1.490 | 1.450 | 1.470 | 1.446 | 3,290,816 |
| 2026-05-14 | 1.530 | 1.530 | 1.500 | 1.500 | 1.476 | 3,871,954 |
| 2026-05-13 | 1.510 | 1.540 | 1.500 | 1.530 | 1.505 | 7,337,600 |
| 2026-05-12 | 1.600 | 1.610 | 1.550 | 1.550 | 1.525 | 6,735,005 |
| 2026-05-11 | 1.530 | 1.560 | 1.520 | 1.530 | 1.505 | 12,261,260 |
| 2026-05-08 | 1.450 | 1.610 | 1.440 | 1.610 | 1.584 | 11,409,730 |
| 2026-05-07 | 1.410 | 1.440 | 1.410 | 1.430 | 1.407 | 27,238,760 |
| 2026-05-06 | 1.320 | 1.350 | 1.310 | 1.350 | 1.328 | 6,898,294 |
| 2026-05-05 | 1.310 | 1.330 | 1.300 | 1.330 | 1.308 | 1,141,776 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0206 CNY |
| 2025-09-09 | 0.0138 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.