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 |
| 2025-10-20 | 3.140 | 3.160 | 3.080 | 3.140 | 3.088 | 9,932,958 |
| 2025-10-17 | 3.120 | 3.140 | 3.000 | 3.020 | 2.970 | 26,731,960 |
| 2025-10-16 | 3.200 | 3.220 | 3.160 | 3.180 | 3.128 | 10,601,910 |
| 2025-10-15 | 3.160 | 3.240 | 3.140 | 3.220 | 3.167 | 21,735,720 |
| 2025-10-14 | 3.260 | 3.260 | 3.120 | 3.140 | 3.088 | 49,632,219 |
| 2025-10-10 | 3.600 | 3.620 | 3.480 | 3.500 | 3.442 | 42,509,240 |
| 2025-10-09 | 3.600 | 3.760 | 3.600 | 3.720 | 3.659 | 34,471,920 |
| 2025-10-08 | 3.600 | 3.620 | 3.540 | 3.580 | 3.521 | 42,884,990 |
| 2025-10-07 | 3.680 | 3.740 | 3.660 | 3.740 | 3.678 | 13,110,730 |
| 2025-10-06 | 3.680 | 3.680 | 3.600 | 3.680 | 3.619 | 38,560,070 |
| 2025-10-03 | 3.740 | 3.760 | 3.660 | 3.700 | 3.639 | 70,892,250 |
| 2025-10-02 | 3.940 | 3.940 | 3.780 | 3.880 | 3.816 | 72,035,850 |
| 2025-10-01 | 3.700 | 3.980 | 3.700 | 3.940 | 3.875 | 34,647,010 |
| 2025-09-30 | 3.300 | 3.640 | 3.280 | 3.620 | 3.560 | 117,114,900 |
| 2025-09-29 | 3.240 | 3.320 | 3.200 | 3.300 | 3.246 | 21,926,450 |
| 2025-09-26 | 3.220 | 3.220 | 3.120 | 3.140 | 3.088 | 22,562,880 |
| 2025-09-25 | 3.260 | 3.300 | 3.200 | 3.260 | 3.206 | 30,434,950 |
| 2025-09-24 | 3.120 | 3.300 | 3.120 | 3.220 | 3.167 | 42,327,140 |
| 2025-09-23 | 3.000 | 3.120 | 2.980 | 3.100 | 3.049 | 10,683,750 |
| 2025-09-22 | 3.060 | 3.100 | 3.000 | 3.040 | 2.990 | 23,086,810 |
| 2025-09-19 | 3.140 | 3.160 | 3.060 | 3.120 | 3.069 | 3,275,361 |
| 2025-09-18 | 3.220 | 3.220 | 3.100 | 3.140 | 3.088 | 6,277,752 |
| 2025-09-17 | 3.140 | 3.260 | 3.140 | 3.260 | 3.206 | 7,059,644 |
| 2025-09-16 | 3.080 | 3.120 | 3.080 | 3.100 | 3.049 | 2,336,288 |
| 2025-09-15 | 3.140 | 3.160 | 3.080 | 3.160 | 3.108 | 2,683,286 |
| 2025-09-12 | 3.040 | 3.120 | 3.040 | 3.120 | 3.069 | 420,163 |
| 2025-09-11 | 2.960 | 3.020 | 2.960 | 3.020 | 2.970 | 317,757 |
← NewerPage 5 of 5 · 276 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.