Kuaishou Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.160	2.220	2.160	2.220	2.184	12,364,430
2025-10-31	2.200	2.200	2.140	2.160	2.125	13,828,320
2025-10-30	2.300	2.300	2.200	2.240	2.204	17,156,700
2025-10-29	2.280	2.300	2.260	2.300	2.263	1,314,395
2025-10-28	2.300	2.320	2.260	2.260	2.223	23,795,790
2025-10-27	2.300	2.320	2.280	2.300	2.263	41,444,020
2025-10-24	2.260	2.280	2.240	2.280	2.243	13,802,940
2025-10-22	2.260	2.260	2.200	2.240	2.204	13,236,030
2025-10-21	2.320	2.340	2.260	2.280	2.243	22,816,580

← NewerPage 5 of 5 · 249 trading days

Stock splits

No stock splits on record.

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.