Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.800	1.800	1.800	1.800	1.770	0
2026-05-01	1.800	1.800	1.800	1.800	1.770	0
2026-04-30	1.780	1.800	1.780	1.800	1.770	3,908,747
2026-04-29	1.770	1.840	1.770	1.830	1.800	4,745,681
2026-04-28	1.750	1.760	1.740	1.740	1.711	2,676,388
2026-04-27	1.800	1.830	1.790	1.800	1.770	8,697,075
2026-04-24	1.800	1.830	1.790	1.830	1.800	1,413,740
2026-04-23	1.830	1.840	1.810	1.830	1.800	3,279,436
2026-04-22	1.860	1.870	1.850	1.870	1.839	2,678,228
2026-04-21	1.900	1.910	1.890	1.900	1.869	1,372,052
2026-04-20	1.930	1.950	1.920	1.940	1.908	4,680,485
2026-04-17	1.910	1.920	1.890	1.920	1.888	1,724,720
2026-04-16	1.900	1.930	1.890	1.930	1.898	6,011,392
2026-04-10	1.880	1.880	1.850	1.870	1.839	3,815,896
2026-04-09	1.860	1.860	1.840	1.840	1.810	4,016,705
2026-04-08	1.920	1.970	1.880	1.930	1.898	14,675,390
2026-04-07	1.880	1.880	1.860	1.870	1.839	636,244
2026-04-03	1.870	1.880	1.870	1.870	1.839	435,725
2026-04-02	1.880	1.880	1.860	1.870	1.839	2,807,812
2026-04-01	1.920	1.950	1.920	1.930	1.898	4,685,621
2026-03-31	1.890	1.900	1.880	1.900	1.869	1,505,987
2026-03-30	1.860	1.900	1.860	1.890	1.859	5,521,255
2026-03-27	1.930	1.960	1.920	1.930	1.898	5,710,632
2026-03-26	1.940	1.940	1.900	1.910	1.879	12,075,030
2026-03-25	2.200	2.240	2.160	2.240	2.203	5,321,948
2026-03-24	2.160	2.200	2.160	2.180	2.144	2,069,678
2026-03-23	2.180	2.220	2.140	2.160	2.124	7,051,580
2026-03-20	2.280	2.280	2.180	2.200	2.164	4,982,161
2026-03-19	2.360	2.360	2.280	2.280	2.242	7,417,739
2026-03-18	2.440	2.460	2.420	2.460	2.419	1,431,646
2026-03-17	2.520	2.540	2.460	2.480	2.439	5,058,707
2026-03-16	2.460	2.520	2.440	2.480	2.439	3,336,540
2026-03-13	2.460	2.460	2.400	2.440	2.400	4,905,819
2026-03-12	2.440	2.480	2.420	2.440	2.400	6,848,227
2026-03-11	2.520	2.520	2.440	2.440	2.400	5,192,702
2026-03-10	2.480	2.540	2.460	2.540	2.498	6,822,921
2026-03-09	2.440	2.500	2.420	2.480	2.439	6,382,908
2026-03-06	2.460	2.500	2.460	2.500	2.459	10,977,170
2026-03-05	2.420	2.460	2.400	2.440	2.400	2,694,303
2026-03-04	2.360	2.420	2.340	2.400	2.360	19,972,270
2026-03-02	2.400	2.460	2.320	2.340	2.301	13,762,290
2026-02-27	2.480	2.520	2.460	2.480	2.439	6,146,867
2026-02-26	2.560	2.580	2.480	2.520	2.478	7,413,629
2026-02-25	2.640	2.680	2.600	2.600	2.557	3,962,203
2026-02-24	2.640	2.660	2.600	2.640	2.596	3,870,825
2026-02-23	2.760	2.760	2.700	2.740	2.695	4,884,031
2026-02-20	2.660	2.680	2.640	2.660	2.616	5,899,069
2026-02-19	2.720	2.740	2.700	2.740	2.695	2,920,336
2026-02-18	2.720	2.740	2.700	2.740	2.695	464,205
2026-02-17	2.720	2.740	2.700	2.720	2.675	927,012
2026-02-16	2.680	2.740	2.680	2.740	2.695	1,979,799
2026-02-13	2.720	2.720	2.680	2.680	2.636	7,936,117
2026-02-12	2.740	2.760	2.720	2.740	2.695	13,089,770
2026-02-11	2.840	2.860	2.800	2.800	2.754	7,623,340
2026-02-10	2.840	2.840	2.800	2.820	2.773	6,859,572
2026-02-09	2.760	2.800	2.720	2.760	2.714	13,729,410
2026-02-06	2.920	2.920	2.860	2.860	2.813	11,442,990
2026-02-05	2.900	3.000	2.880	2.980	2.931	15,872,500
2026-02-04	2.900	3.000	2.880	2.980	2.931	16,878,650
2026-02-03	2.920	2.980	2.900	2.940	2.892	15,841,850

← NewerPage 3 of 5 · 250 trading daysOlder →

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.