Kuaishou Technology historical data

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

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
2025-10-20	2.260	2.260	2.200	2.260	2.223	17,930,150
2025-10-17	2.240	2.240	2.160	2.180	2.145	41,240,170
2025-10-16	2.300	2.320	2.260	2.280	2.243	17,648,060
2025-10-15	2.260	2.320	2.240	2.320	2.282	20,823,320
2025-10-14	2.320	2.340	2.220	2.240	2.204	90,444,600
2025-10-10	2.600	2.600	2.480	2.480	2.440	81,068,970
2025-10-09	2.580	2.700	2.580	2.680	2.636	56,317,810
2025-10-08	2.560	2.580	2.540	2.580	2.538	28,347,770
2025-10-07	2.660	2.680	2.620	2.660	2.617	9,980,872
2025-10-06	2.620	2.640	2.580	2.640	2.597	36,247,630
2025-10-03	2.640	2.700	2.600	2.680	2.636	50,161,190
2025-10-02	2.760	2.800	2.660	2.800	2.755	64,382,280
2025-10-01	2.640	2.740	2.620	2.700	2.656	47,597,150
2025-09-30	2.360	2.600	2.340	2.580	2.538	92,866,660
2025-09-29	2.340	2.420	2.300	2.420	2.381	30,173,410
2025-09-26	2.300	2.320	2.220	2.240	2.204	38,991,140
2025-09-25	2.320	2.400	2.300	2.340	2.302	50,899,890
2025-09-24	2.220	2.340	2.220	2.320	2.282	50,128,870
2025-09-23	2.160	2.200	2.120	2.200	2.164	9,874,408
2025-09-22	2.180	2.220	2.140	2.180	2.145	24,098,090
2025-09-19	2.260	2.260	2.180	2.260	2.223	17,115,220
2025-09-18	2.300	2.320	2.200	2.200	2.164	23,247,380
2025-09-17	2.260	2.380	2.260	2.360	2.322	20,750,100
2025-09-16	2.200	2.240	2.180	2.220	2.184	8,620,733
2025-09-15	2.240	2.300	2.200	2.260	2.223	22,836,280
2025-09-12	2.200	2.260	2.180	2.260	2.223	13,924,580
2025-09-11	2.120	2.180	2.120	2.180	2.145	4,919,598
2025-09-10	2.200	2.200	2.160	2.200	2.164	6,532,384
2025-09-09	2.120	2.160	2.100	2.140	2.105	8,104,057
2025-09-08	2.060	2.100	2.040	2.060	2.013	4,299,815
2025-09-05	2.100	2.200	2.080	2.160	2.111	8,373,064
2025-09-04	2.120	2.120	2.060	2.080	2.033	5,437,536
2025-09-03	2.160	2.180	2.120	2.180	2.130	6,192,339
2025-09-02	2.140	2.160	2.120	2.120	2.072	7,578,963
2025-09-01	2.220	2.240	2.160	2.240	2.189	6,070,328
2025-08-29	2.260	2.280	2.220	2.240	2.189	5,977,729
2025-08-28	2.280	2.320	2.240	2.300	2.248	5,830,084
2025-08-27	2.340	2.380	2.260	2.300	2.248	10,266,830
2025-08-26	2.360	2.400	2.340	2.360	2.306	19,774,350
2025-08-25	2.360	2.500	2.300	2.400	2.345	22,327,460
2025-08-22	2.220	2.300	2.200	2.280	2.228	14,835,790

← NewerPage 5 of 5 · 290 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.