Kuaishou Technology historical data
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.