Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.040 | 3.100 | 3.020 | 3.100 | 3.049 | 4,949,572 |
| 2025-10-31 | 3.060 | 3.060 | 3.000 | 3.040 | 2.990 | 7,463,727 |
| 2025-10-30 | 3.180 | 3.200 | 3.080 | 3.120 | 3.069 | 7,701,699 |
| 2025-10-29 | 3.180 | 3.220 | 3.160 | 3.180 | 3.128 | 2,760,762 |
| 2025-10-28 | 3.220 | 3.240 | 3.160 | 3.160 | 3.108 | 7,331,024 |
| 2025-10-27 | 3.220 | 3.240 | 3.180 | 3.220 | 3.167 | 10,561,150 |
| 2025-10-24 | 3.160 | 3.180 | 3.140 | 3.180 | 3.128 | 11,217,690 |
| 2025-10-22 | 3.160 | 3.160 | 3.100 | 3.140 | 3.088 | 11,214,850 |
| 2025-10-21 | 3.240 | 3.260 | 3.160 | 3.200 | 3.147 | 15,506,630 |
← NewerPage 5 of 5 · 249 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.