Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.160 | 3.160 | 3.080 | 3.100 | 3.049 | 30,742,450 |
| 2026-01-30 | 3.240 | 3.260 | 3.200 | 3.200 | 3.147 | 11,089,530 |
| 2026-01-29 | 3.380 | 3.380 | 3.280 | 3.300 | 3.246 | 12,284,470 |
| 2026-01-28 | 3.200 | 3.280 | 3.200 | 3.280 | 3.226 | 14,755,620 |
| 2026-01-27 | 3.180 | 3.180 | 3.140 | 3.140 | 3.088 | 9,573,151 |
| 2026-01-26 | 3.120 | 3.140 | 3.080 | 3.120 | 3.069 | 12,469,550 |
| 2026-01-23 | 3.200 | 3.260 | 3.160 | 3.260 | 3.206 | 13,163,900 |
| 2026-01-22 | 3.180 | 3.220 | 3.140 | 3.220 | 3.167 | 13,969,490 |
| 2026-01-21 | 3.040 | 3.220 | 3.040 | 3.180 | 3.128 | 14,377,030 |
| 2026-01-20 | 3.060 | 3.080 | 3.020 | 3.020 | 2.970 | 9,006,051 |
| 2026-01-19 | 3.100 | 3.100 | 3.040 | 3.080 | 3.029 | 8,710,221 |
| 2026-01-16 | 3.160 | 3.160 | 3.120 | 3.160 | 3.108 | 7,980,684 |
| 2026-01-15 | 3.220 | 3.240 | 3.160 | 3.220 | 3.167 | 12,167,130 |
| 2026-01-14 | 3.340 | 3.380 | 3.260 | 3.300 | 3.246 | 18,978,330 |
| 2026-01-13 | 3.180 | 3.180 | 3.120 | 3.180 | 3.128 | 10,251,160 |
| 2026-01-12 | 3.120 | 3.240 | 3.120 | 3.220 | 3.167 | 16,205,110 |
| 2026-01-09 | 3.000 | 3.040 | 2.960 | 3.020 | 2.970 | 10,765,190 |
| 2026-01-08 | 2.920 | 2.940 | 2.880 | 2.880 | 2.833 | 10,221,910 |
| 2026-01-07 | 2.960 | 3.000 | 2.940 | 2.980 | 2.931 | 18,767,450 |
| 2026-01-06 | 3.060 | 3.080 | 3.020 | 3.040 | 2.990 | 14,804,790 |
| 2026-01-05 | 2.980 | 3.000 | 2.900 | 2.980 | 2.931 | 19,201,760 |
| 2025-12-30 | 2.600 | 2.640 | 2.580 | 2.600 | 2.557 | 5,533,947 |
| 2025-12-29 | 2.620 | 2.640 | 2.580 | 2.580 | 2.537 | 1,817,669 |
| 2025-12-26 | 2.540 | 2.580 | 2.540 | 2.560 | 2.518 | 515,544 |
| 2025-12-25 | 2.600 | 2.600 | 2.560 | 2.560 | 2.518 | 360,126 |
| 2025-12-24 | 2.580 | 2.600 | 2.540 | 2.580 | 2.537 | 3,800,623 |
| 2025-12-23 | 2.580 | 2.600 | 2.540 | 2.580 | 2.537 | 7,159,414 |
| 2025-12-22 | 2.680 | 2.700 | 2.660 | 2.680 | 2.636 | 2,718,990 |
| 2025-12-19 | 2.680 | 2.700 | 2.640 | 2.700 | 2.655 | 2,856,018 |
| 2025-12-18 | 2.640 | 2.660 | 2.600 | 2.660 | 2.616 | 2,530,508 |
| 2025-12-17 | 2.600 | 2.660 | 2.580 | 2.640 | 2.596 | 1,899,572 |
| 2025-12-16 | 2.560 | 2.620 | 2.540 | 2.620 | 2.577 | 2,221,840 |
| 2025-12-15 | 2.640 | 2.640 | 2.580 | 2.620 | 2.577 | 5,947,947 |
| 2025-12-12 | 2.760 | 2.800 | 2.740 | 2.760 | 2.714 | 4,183,756 |
| 2025-12-11 | 2.720 | 2.740 | 2.700 | 2.720 | 2.675 | 1,320,009 |
| 2025-12-09 | 2.760 | 2.760 | 2.720 | 2.720 | 2.675 | 3,398,315 |
| 2025-12-08 | 2.820 | 2.820 | 2.780 | 2.800 | 2.754 | 967,241 |
| 2025-12-04 | 2.760 | 2.800 | 2.740 | 2.780 | 2.734 | 1,255,508 |
| 2025-12-03 | 2.760 | 2.800 | 2.740 | 2.760 | 2.714 | 2,089,653 |
| 2025-12-02 | 2.860 | 2.880 | 2.820 | 2.820 | 2.773 | 3,815,559 |
| 2025-12-01 | 2.820 | 2.840 | 2.780 | 2.820 | 2.773 | 1,830,937 |
| 2025-11-28 | 2.840 | 2.840 | 2.800 | 2.820 | 2.773 | 2,345,089 |
| 2025-11-27 | 2.860 | 2.880 | 2.820 | 2.860 | 2.813 | 1,620,803 |
| 2025-11-26 | 2.860 | 2.880 | 2.820 | 2.860 | 2.813 | 3,193,025 |
| 2025-11-25 | 2.940 | 2.980 | 2.900 | 2.960 | 2.911 | 5,609,091 |
| 2025-11-24 | 2.780 | 2.880 | 2.780 | 2.840 | 2.793 | 4,696,373 |
| 2025-11-21 | 2.600 | 2.720 | 2.600 | 2.640 | 2.596 | 7,386,154 |
| 2025-11-20 | 2.700 | 2.720 | 2.660 | 2.720 | 2.675 | 6,948,414 |
| 2025-11-19 | 2.640 | 2.700 | 2.580 | 2.700 | 2.655 | 11,264,560 |
| 2025-11-18 | 2.740 | 2.740 | 2.660 | 2.680 | 2.636 | 3,499,877 |
| 2025-11-17 | 2.780 | 2.820 | 2.740 | 2.820 | 2.773 | 1,817,136 |
| 2025-11-14 | 2.800 | 2.820 | 2.740 | 2.740 | 2.695 | 8,828,279 |
| 2025-11-13 | 2.840 | 2.940 | 2.840 | 2.880 | 2.833 | 6,272,206 |
| 2025-11-12 | 2.900 | 2.920 | 2.860 | 2.860 | 2.813 | 2,912,123 |
| 2025-11-11 | 2.860 | 2.900 | 2.860 | 2.880 | 2.833 | 2,225,369 |
| 2025-11-10 | 2.840 | 2.920 | 2.840 | 2.880 | 2.833 | 5,221,832 |
| 2025-11-07 | 2.920 | 2.920 | 2.780 | 2.800 | 2.754 | 17,457,950 |
| 2025-11-06 | 3.020 | 3.040 | 3.000 | 3.040 | 2.990 | 6,318,790 |
| 2025-11-05 | 2.900 | 2.980 | 2.900 | 2.980 | 2.931 | 7,300,861 |
| 2025-11-04 | 3.060 | 3.060 | 2.920 | 2.920 | 2.872 | 11,003,860 |
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.