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 |
← NewerPage 3 of 3 · 129 trading days
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.