Kuaishou Technology historical data

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

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

← NewerPage 4 of 5 · 276 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.