Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.279 | 0 |
| 2026-05-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.279 | 0 |
| 2026-04-30 | 1.280 | 1.300 | 1.270 | 1.300 | 1.279 | 649,720 |
| 2026-04-29 | 1.270 | 1.310 | 1.270 | 1.300 | 1.279 | 2,161,994 |
| 2026-04-28 | 1.260 | 1.270 | 1.240 | 1.270 | 1.249 | 3,117,210 |
| 2026-04-27 | 1.280 | 1.310 | 1.280 | 1.300 | 1.279 | 1,482,776 |
| 2026-04-24 | 1.280 | 1.300 | 1.270 | 1.290 | 1.269 | 3,881,214 |
| 2026-04-23 | 1.320 | 1.330 | 1.300 | 1.310 | 1.289 | 4,566,443 |
| 2026-04-22 | 1.330 | 1.340 | 1.320 | 1.340 | 1.318 | 1,127,888 |
| 2026-04-21 | 1.360 | 1.370 | 1.350 | 1.370 | 1.348 | 745,739 |
| 2026-04-20 | 1.380 | 1.400 | 1.370 | 1.370 | 1.348 | 11,087,780 |
| 2026-04-17 | 1.370 | 1.380 | 1.350 | 1.370 | 1.348 | 1,002,846 |
| 2026-04-16 | 1.360 | 1.380 | 1.350 | 1.380 | 1.358 | 1,595,921 |
| 2026-04-10 | 1.330 | 1.340 | 1.320 | 1.330 | 1.308 | 1,082,800 |
| 2026-04-09 | 1.330 | 1.330 | 1.310 | 1.310 | 1.289 | 1,371,014 |
| 2026-04-08 | 1.370 | 1.410 | 1.340 | 1.360 | 1.338 | 4,489,379 |
| 2026-04-07 | 1.340 | 1.340 | 1.320 | 1.330 | 1.308 | 250,337 |
| 2026-04-03 | 1.330 | 1.340 | 1.330 | 1.340 | 1.318 | 637,784 |
| 2026-04-02 | 1.350 | 1.350 | 1.330 | 1.330 | 1.308 | 609,321 |
| 2026-04-01 | 1.370 | 1.380 | 1.360 | 1.360 | 1.338 | 1,035,423 |
| 2026-03-31 | 1.340 | 1.360 | 1.340 | 1.340 | 1.318 | 4,011,019 |
| 2026-03-30 | 1.340 | 1.350 | 1.330 | 1.340 | 1.318 | 1,911,135 |
| 2026-03-27 | 1.390 | 1.410 | 1.380 | 1.390 | 1.367 | 6,674,961 |
| 2026-03-26 | 1.400 | 1.400 | 1.350 | 1.370 | 1.348 | 17,367,040 |
| 2026-03-25 | 1.590 | 1.610 | 1.560 | 1.610 | 1.584 | 1,145,352 |
| 2026-03-24 | 1.550 | 1.580 | 1.550 | 1.580 | 1.554 | 1,221,352 |
| 2026-03-23 | 1.580 | 1.590 | 1.530 | 1.530 | 1.505 | 6,102,598 |
| 2026-03-20 | 1.630 | 1.630 | 1.590 | 1.610 | 1.584 | 5,338,092 |
| 2026-03-19 | 1.680 | 1.690 | 1.630 | 1.640 | 1.613 | 7,853,691 |
| 2026-03-18 | 1.730 | 1.760 | 1.730 | 1.750 | 1.722 | 4,357,986 |
| 2026-03-17 | 1.810 | 1.810 | 1.760 | 1.800 | 1.771 | 4,058,936 |
| 2026-03-16 | 1.770 | 1.790 | 1.750 | 1.780 | 1.751 | 712,417 |
| 2026-03-13 | 1.760 | 1.770 | 1.740 | 1.770 | 1.741 | 491,816 |
| 2026-03-12 | 1.750 | 1.760 | 1.730 | 1.750 | 1.722 | 714,580 |
| 2026-03-11 | 1.800 | 1.800 | 1.760 | 1.760 | 1.731 | 1,170,682 |
| 2026-03-10 | 1.780 | 1.810 | 1.770 | 1.800 | 1.771 | 2,888,601 |
| 2026-03-09 | 1.720 | 1.800 | 1.720 | 1.780 | 1.751 | 1,326,472 |
| 2026-03-06 | 1.780 | 1.820 | 1.770 | 1.790 | 1.761 | 1,654,889 |
| 2026-03-05 | 1.740 | 1.770 | 1.710 | 1.770 | 1.741 | 31,400,210 |
| 2026-03-04 | 1.690 | 1.740 | 1.670 | 1.700 | 1.672 | 15,008,350 |
| 2026-03-02 | 1.710 | 1.750 | 1.700 | 1.710 | 1.682 | 7,585,819 |
| 2026-02-27 | 1.800 | 1.810 | 1.760 | 1.800 | 1.771 | 9,114,699 |
| 2026-02-26 | 1.840 | 1.860 | 1.800 | 1.800 | 1.771 | 2,518,027 |
| 2026-02-25 | 1.900 | 1.920 | 1.880 | 1.890 | 1.859 | 2,613,071 |
| 2026-02-24 | 1.890 | 1.910 | 1.870 | 1.890 | 1.859 | 2,412,511 |
| 2026-02-23 | 1.960 | 1.970 | 1.940 | 1.950 | 1.918 | 1,997,676 |
| 2026-02-20 | 1.910 | 1.930 | 1.890 | 1.920 | 1.889 | 2,335,168 |
| 2026-02-19 | 1.960 | 1.960 | 1.940 | 1.940 | 1.909 | 1,118,458 |
| 2026-02-18 | 1.960 | 1.970 | 1.960 | 1.960 | 1.928 | 344,719 |
| 2026-02-17 | 1.930 | 1.970 | 1.930 | 1.970 | 1.938 | 271,861 |
| 2026-02-16 | 1.920 | 1.960 | 1.920 | 1.930 | 1.899 | 702,396 |
| 2026-02-13 | 1.950 | 1.960 | 1.930 | 1.960 | 1.928 | 6,608,368 |
| 2026-02-12 | 1.960 | 1.990 | 1.950 | 1.970 | 1.938 | 3,777,612 |
| 2026-02-11 | 2.020 | 2.040 | 2.000 | 2.020 | 1.987 | 1,343,045 |
| 2026-02-10 | 2.000 | 2.040 | 1.990 | 2.020 | 1.987 | 4,343,086 |
| 2026-02-09 | 1.950 | 1.990 | 1.940 | 1.960 | 1.928 | 7,859,074 |
| 2026-02-06 | 2.100 | 2.100 | 2.060 | 2.060 | 2.027 | 2,433,973 |
| 2026-02-05 | 2.080 | 2.160 | 2.060 | 2.120 | 2.086 | 1,683,629 |
| 2026-02-04 | 2.080 | 2.140 | 2.060 | 2.120 | 2.086 | 3,658,329 |
| 2026-02-03 | 2.080 | 2.140 | 2.040 | 2.120 | 2.086 | 7,858,178 |
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.