Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.810 | 1.820 | 1.790 | 1.810 | 1.810 | 5,529,017 |
| 2026-07-23 | 1.850 | 1.870 | 1.830 | 1.830 | 1.830 | 6,266,994 |
| 2026-07-22 | 1.900 | 1.900 | 1.820 | 1.830 | 1.830 | 9,039,372 |
| 2026-07-21 | 1.920 | 1.950 | 1.920 | 1.940 | 1.940 | 1,515,768 |
| 2026-07-20 | 1.920 | 1.950 | 1.910 | 1.940 | 1.940 | 5,983,079 |
| 2026-07-17 | 1.900 | 1.910 | 1.850 | 1.870 | 1.870 | 8,998,031 |
| 2026-07-16 | 2.020 | 2.040 | 1.990 | 2.020 | 2.020 | 16,020,398 |
| 2026-07-15 | 1.900 | 1.940 | 1.900 | 1.910 | 1.910 | 3,096,098 |
| 2026-07-14 | 1.850 | 1.920 | 1.840 | 1.870 | 1.870 | 5,692,378 |
| 2026-07-13 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 1,626,891 |
| 2026-07-10 | 1.860 | 1.860 | 1.810 | 1.810 | 1.810 | 3,689,841 |
| 2026-07-09 | 1.830 | 1.830 | 1.800 | 1.810 | 1.810 | 9,119,095 |
| 2026-07-08 | 1.790 | 1.900 | 1.790 | 1.820 | 1.820 | 13,028,508 |
| 2026-07-07 | 1.800 | 1.810 | 1.700 | 1.750 | 1.750 | 20,629,038 |
| 2026-07-06 | 1.900 | 1.960 | 1.870 | 1.950 | 1.950 | 6,784,842 |
| 2026-07-03 | 1.780 | 1.830 | 1.780 | 1.800 | 1.800 | 3,898,785 |
| 2026-07-02 | 1.820 | 1.840 | 1.810 | 1.810 | 1.810 | 2,442,263 |
| 2026-07-01 | 1.770 | 1.770 | 1.740 | 1.770 | 1.770 | 951,101 |
| 2026-06-30 | 1.720 | 1.780 | 1.690 | 1.770 | 1.770 | 9,290,063 |
| 2026-06-29 | 1.770 | 1.790 | 1.740 | 1.750 | 1.750 | 6,675,089 |
| 2026-06-26 | 1.750 | 1.770 | 1.720 | 1.730 | 1.701 | 4,851,024 |
| 2026-06-25 | 1.800 | 1.820 | 1.780 | 1.800 | 1.770 | 3,144,980 |
| 2026-06-24 | 1.820 | 1.870 | 1.810 | 1.850 | 1.820 | 4,102,209 |
| 2026-06-23 | 1.850 | 1.860 | 1.810 | 1.820 | 1.790 | 4,388,323 |
| 2026-06-22 | 1.960 | 1.980 | 1.920 | 1.930 | 1.898 | 2,823,803 |
| 2026-06-19 | 1.980 | 1.980 | 1.960 | 1.980 | 1.947 | 311,800 |
| 2026-06-18 | 1.970 | 1.990 | 1.950 | 1.970 | 1.938 | 2,598,001 |
| 2026-06-17 | 1.890 | 2.000 | 1.880 | 1.980 | 1.947 | 5,652,411 |
| 2026-06-16 | 1.850 | 1.870 | 1.830 | 1.870 | 1.839 | 1,643,739 |
| 2026-06-15 | 1.930 | 1.940 | 1.910 | 1.910 | 1.879 | 1,338,380 |
| 2026-06-12 | 1.940 | 1.960 | 1.910 | 1.930 | 1.898 | 779,281 |
| 2026-06-11 | 1.910 | 1.920 | 1.890 | 1.890 | 1.859 | 1,208,199 |
| 2026-06-10 | 1.900 | 1.950 | 1.900 | 1.920 | 1.888 | 3,797,471 |
| 2026-06-09 | 1.860 | 1.890 | 1.860 | 1.870 | 1.839 | 1,040,588 |
| 2026-06-08 | 1.900 | 1.910 | 1.830 | 1.860 | 1.829 | 4,228,591 |
| 2026-06-05 | 1.970 | 1.980 | 1.930 | 1.950 | 1.918 | 1,225,936 |
| 2026-06-04 | 1.940 | 1.980 | 1.920 | 1.960 | 1.928 | 2,327,897 |
| 2026-06-03 | 2.040 | 2.040 | 2.040 | 2.040 | 2.006 | 0 |
| 2026-06-02 | 2.000 | 2.060 | 1.970 | 2.040 | 2.006 | 4,097,101 |
| 2026-06-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.869 | 0 |
| 2026-05-29 | 1.840 | 1.970 | 1.830 | 1.900 | 1.869 | 6,146,377 |
| 2026-05-28 | 1.880 | 1.900 | 1.840 | 1.880 | 1.849 | 3,194,712 |
| 2026-05-27 | 1.900 | 1.900 | 1.870 | 1.900 | 1.869 | 2,454,621 |
| 2026-05-26 | 1.920 | 1.930 | 1.890 | 1.930 | 1.898 | 1,624,553 |
| 2026-05-25 | 1.900 | 1.910 | 1.890 | 1.910 | 1.879 | 1,304,211 |
| 2026-05-22 | 1.880 | 1.930 | 1.880 | 1.910 | 1.879 | 1,526,025 |
| 2026-05-21 | 1.920 | 1.940 | 1.860 | 1.890 | 1.859 | 5,433,874 |
| 2026-05-20 | 1.990 | 2.020 | 1.980 | 2.000 | 1.967 | 4,578,761 |
| 2026-05-19 | 2.040 | 2.060 | 2.020 | 2.060 | 2.026 | 2,495,883 |
| 2026-05-18 | 2.000 | 2.060 | 2.000 | 2.020 | 1.987 | 2,726,801 |
| 2026-05-15 | 2.080 | 2.100 | 2.020 | 2.060 | 2.026 | 7,454,332 |
| 2026-05-14 | 2.140 | 2.140 | 2.080 | 2.120 | 2.085 | 3,520,004 |
| 2026-05-13 | 2.100 | 2.140 | 2.100 | 2.140 | 2.105 | 4,805,724 |
| 2026-05-12 | 2.240 | 2.240 | 2.140 | 2.160 | 2.124 | 8,212,501 |
| 2026-05-11 | 2.140 | 2.180 | 2.120 | 2.120 | 2.085 | 9,277,358 |
| 2026-05-08 | 2.020 | 2.220 | 2.000 | 2.220 | 2.183 | 20,007,140 |
| 2026-05-07 | 1.970 | 2.020 | 1.970 | 2.000 | 1.967 | 11,337,710 |
| 2026-05-06 | 1.860 | 1.880 | 1.850 | 1.870 | 1.839 | 10,050,780 |
| 2026-05-05 | 1.830 | 1.860 | 1.830 | 1.860 | 1.829 | 11,065,150 |
| 2026-05-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.770 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0286 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.