Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.220 | 1.240 | 1.220 | 1.230 | 1.230 | 2,536,489 |
| 2026-10-19 | 1.240 | 1.240 | 1.210 | 1.230 | 1.230 | 2,281,516 |
| 2026-10-15 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 6,250,392 |
| 2026-10-14 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 1,650,266 |
| 2026-10-12 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 2,128,628 |
| 2026-10-09 | 1.230 | 1.290 | 1.230 | 1.290 | 1.290 | 3,177,135 |
| 2026-10-08 | 1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 4,120,152 |
| 2026-10-07 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 238,058 |
| 2026-10-06 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 2,770,427 |
| 2026-10-05 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 2,049,869 |
| 2026-10-02 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 3,305,794 |
| 2026-10-01 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 488,185 |
| 2026-09-30 | 1.310 | 1.330 | 1.300 | 1.300 | 1.300 | 6,501,933 |
| 2026-09-29 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 818,364 |
| 2026-09-28 | 1.300 | 1.310 | 1.290 | 1.310 | 1.310 | 4,512,045 |
| 2026-09-25 | 1.260 | 1.290 | 1.250 | 1.280 | 1.280 | 2,765,487 |
| 2026-09-24 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 2,487,681 |
| 2026-09-23 | 1.310 | 1.310 | 1.290 | 1.310 | 1.310 | 2,808,099 |
| 2026-09-22 | 1.360 | 1.360 | 1.320 | 1.330 | 1.330 | 7,732,823 |
| 2026-09-21 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 2,393,050 |
Page 1 of 1 · 20 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.