Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.240	2.260	2.180	2.200	2.164	10,012,260
2026-01-30	2.280	2.320	2.280	2.300	2.263	3,310,659
2026-01-29	2.400	2.420	2.340	2.360	2.322	7,028,418
2026-01-28	2.300	2.340	2.280	2.320	2.282	8,103,059
2026-01-27	2.260	2.260	2.240	2.260	2.223	3,389,495
2026-01-26	2.240	2.240	2.200	2.220	2.184	5,688,625
2026-01-23	2.300	2.340	2.240	2.300	2.263	9,063,924
2026-01-22	2.260	2.300	2.240	2.300	2.263	5,098,998
2026-01-21	2.180	2.280	2.160	2.240	2.204	9,110,991
2026-01-20	2.160	2.200	2.140	2.140	2.105	7,689,536
2026-01-19	2.220	2.220	2.180	2.220	2.184	4,534,085
2026-01-16	2.260	2.280	2.220	2.280	2.243	5,584,757
2026-01-15	2.300	2.320	2.260	2.320	2.282	4,106,355
2026-01-14	2.380	2.420	2.340	2.360	2.322	18,421,660
2026-01-13	2.280	2.280	2.220	2.240	2.204	3,427,826
2026-01-12	2.200	2.320	2.200	2.280	2.243	24,537,080
2026-01-09	2.140	2.160	2.120	2.140	2.105	3,307,987
2026-01-08	2.080	2.100	2.040	2.080	2.046	2,840,680
2026-01-07	2.100	2.160	2.080	2.140	2.105	6,681,230
2026-01-06	2.200	2.200	2.120	2.140	2.105	7,614,193
2026-01-05	2.100	2.160	2.080	2.140	2.105	20,769,400
2025-12-30	1.870	1.920	1.850	1.920	1.889	4,039,626
2025-12-29	1.880	1.900	1.850	1.870	1.840	31,548,130
2025-12-26	1.850	1.860	1.840	1.860	1.830	460,490
2025-12-25	1.840	1.870	1.830	1.860	1.830	908,712
2025-12-24	1.850	1.890	1.820	1.860	1.830	2,619,893
2025-12-23	1.850	1.890	1.830	1.890	1.859	4,401,617
2025-12-22	1.920	1.940	1.910	1.940	1.909	1,199,809
2025-12-19	1.900	1.940	1.890	1.930	1.899	1,617,789
2025-12-18	1.890	1.900	1.860	1.900	1.869	1,905,165
2025-12-17	1.860	1.900	1.860	1.900	1.869	4,255,660
2025-12-16	1.840	1.870	1.830	1.870	1.840	9,507,858
2025-12-15	1.900	1.910	1.850	1.910	1.879	8,701,619
2025-12-12	1.980	2.000	1.940	1.970	1.938	6,304,369
2025-12-11	1.960	1.970	1.940	1.970	1.938	1,576,233
2025-12-09	1.970	1.970	1.950	1.970	1.938	3,505,035
2025-12-08	2.020	2.020	1.990	2.020	1.987	1,194,508
2025-12-04	1.970	2.060	1.970	2.060	2.027	1,833,422
2025-12-03	1.980	1.990	1.970	1.980	1.948	3,315,705
2025-12-02	2.060	2.060	2.000	2.000	1.968	7,042,631
2025-12-01	2.040	2.040	1.990	2.020	1.987	3,334,285
2025-11-28	2.020	2.040	2.000	2.040	2.007	1,450,666
2025-11-27	2.040	2.060	2.020	2.040	2.007	2,014,082
2025-11-26	2.060	2.060	2.020	2.060	2.027	5,603,087
2025-11-25	2.140	2.140	2.080	2.100	2.066	12,359,840
2025-11-24	1.990	2.100	1.990	2.100	2.066	12,773,480
2025-11-21	1.860	1.960	1.860	1.940	1.909	8,058,489
2025-11-20	1.930	1.950	1.900	1.930	1.899	14,007,580
2025-11-19	1.880	1.950	1.860	1.950	1.918	7,720,060
2025-11-18	1.960	1.960	1.900	1.910	1.879	8,883,316
2025-11-17	1.990	2.000	1.960	1.990	1.958	1,525,931
2025-11-14	2.000	2.020	1.970	1.980	1.948	10,542,650
2025-11-13	2.040	2.100	2.020	2.060	2.027	6,708,344
2025-11-12	2.080	2.080	2.040	2.060	2.027	5,546,186
2025-11-11	2.060	2.080	2.040	2.060	2.027	6,523,152
2025-11-10	2.040	2.100	2.020	2.100	2.066	6,890,373
2025-11-07	2.080	2.080	1.970	2.000	1.968	31,285,530
2025-11-06	2.160	2.200	2.140	2.200	2.164	15,677,070
2025-11-05	2.080	2.160	2.080	2.160	2.125	14,057,760
2025-11-04	2.180	2.200	2.120	2.140	2.105	12,363,590

← NewerPage 4 of 5 · 249 trading daysOlder →

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.