Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.880	0.900	0.880	0.880	0.880	429,838
2026-10-19	0.890	0.900	0.890	0.890	0.890	393,410
2026-10-15	0.870	0.880	0.860	0.870	0.870	2,530,087
2026-10-14	0.910	0.930	0.890	0.890	0.890	3,506,961
2026-10-12	0.910	0.920	0.890	0.890	0.890	2,564,485
2026-10-09	0.880	0.940	0.880	0.930	0.930	5,519,736
2026-10-08	0.900	0.900	0.870	0.890	0.890	6,485,403
2026-10-07	0.910	0.920	0.900	0.920	0.920	1,143,997
2026-10-06	0.930	0.940	0.930	0.930	0.930	936,979
2026-10-05	0.900	0.910	0.890	0.910	0.910	1,476,186
2026-10-02	0.910	0.920	0.900	0.900	0.900	1,173,527
2026-10-01	0.950	0.950	0.930	0.940	0.940	67,377
2026-09-30	0.940	0.950	0.920	0.950	0.950	4,544,166
2026-09-29	0.930	0.940	0.920	0.930	0.930	1,987,058
2026-09-28	0.930	0.950	0.920	0.930	0.930	4,841,889
2026-09-25	0.900	0.920	0.900	0.910	0.910	2,791,888
2026-09-24	0.930	0.940	0.920	0.920	0.920	685,141
2026-09-23	0.940	0.940	0.920	0.930	0.930	541,216
2026-09-22	0.970	0.970	0.940	0.950	0.950	3,137,442
2026-09-21	0.940	0.950	0.930	0.940	0.940	706,407
2026-09-18	0.930	0.940	0.920	0.930	0.930	3,016,886
2026-09-17	0.900	0.920	0.890	0.910	0.910	2,168,996
2026-09-16	0.900	0.920	0.890	0.910	0.910	2,189,982
2026-09-15	0.920	0.940	0.900	0.910	0.910	6,269,128
2026-09-14	0.930	0.950	0.920	0.930	0.930	1,062,370
2026-09-11	0.950	0.960	0.940	0.960	0.960	1,879,219
2026-09-10	0.950	0.970	0.940	0.970	0.970	4,273,976
2026-09-09	0.980	0.990	0.960	0.990	0.990	6,251,350
2026-09-08	1.010	1.020	1.000	1.000	1.000	1,280,935
2026-09-07	1.020	1.030	1.000	1.000	1.000	694,599
2026-09-04	1.020	1.040	1.010	1.030	1.030	6,807,827
2026-09-03	1.000	1.030	0.980	1.000	1.000	14,174,919
2026-09-02	1.020	1.040	1.010	1.030	1.030	715,606
2026-09-01	1.080	1.090	1.040	1.040	1.040	15,988,492
2026-08-31	1.000	1.020	0.990	1.020	1.020	636,671
2026-08-28	1.020	1.040	1.000	1.020	1.020	1,620,096
2026-08-27	1.010	1.020	1.000	1.020	1.020	580,795
2026-08-26	1.010	1.020	1.010	1.010	1.010	3,057,515
2026-08-25	0.990	1.020	0.980	1.010	1.010	1,296,297
2026-08-24	0.990	1.000	0.980	0.990	0.990	4,699,405
2026-08-21	1.010	1.050	1.000	1.050	1.050	5,859,043
2026-08-20	1.010	1.040	1.000	1.010	1.010	19,528,698
2026-08-19	1.160	1.180	1.130	1.160	1.160	5,989,297
2026-08-18	1.160	1.200	1.150	1.200	1.200	27,970,617
2026-08-17	1.220	1.230	1.200	1.220	1.220	3,060,630
2026-08-14	1.220	1.240	1.210	1.220	1.220	3,103,688
2026-08-13	1.250	1.260	1.220	1.260	1.260	12,014,709
2026-08-12	1.310	1.310	1.310	1.310	1.310	0
2026-08-11	1.320	1.320	1.290	1.310	1.310	1,098,696
2026-08-10	1.340	1.350	1.320	1.330	1.330	396,556
2026-08-07	1.340	1.360	1.340	1.350	1.350	539,796
2026-08-06	1.360	1.360	1.330	1.340	1.340	1,619,259
2026-08-05	1.380	1.390	1.360	1.370	1.370	419,961
2026-08-04	1.350	1.390	1.350	1.380	1.380	689,577
2026-08-03	1.360	1.370	1.360	1.370	1.370	6,812,482
2026-07-31	1.340	1.350	1.320	1.340	1.340	782,091
2026-07-30	1.320	1.330	1.310	1.320	1.320	1,260,168
2026-07-29	1.320	1.320	1.320	1.320	1.320	0
2026-07-28	1.320	1.320	1.320	1.320	1.320	0
2026-07-27	1.320	1.320	1.310	1.320	1.320	355,303

Page 1 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.