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 |
| 2026-09-18 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 2,427,259 |
| 2026-09-17 | 1.270 | 1.300 | 1.260 | 1.280 | 1.280 | 2,665,493 |
| 2026-09-16 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 2,291,026 |
| 2026-09-15 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 6,520,289 |
| 2026-09-14 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 2,726,826 |
| 2026-09-11 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 2,081,906 |
| 2026-09-10 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 2,858,130 |
| 2026-09-09 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 5,414,389 |
| 2026-09-08 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 2,517,659 |
| 2026-09-07 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 2,648,873 |
| 2026-09-04 | 1.440 | 1.440 | 1.410 | 1.420 | 1.420 | 6,132,246 |
| 2026-09-03 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 9,355,656 |
| 2026-09-02 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 3,180,084 |
| 2026-09-01 | 1.510 | 1.520 | 1.450 | 1.450 | 1.450 | 12,313,784 |
| 2026-08-31 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 4,186,170 |
| 2026-08-28 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 3,893,445 |
| 2026-08-27 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 2,592,177 |
| 2026-08-26 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 2,952,301 |
| 2026-08-25 | 1.380 | 1.410 | 1.380 | 1.390 | 1.390 | 1,735,048 |
| 2026-08-24 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 6,298,151 |
| 2026-08-21 | 1.410 | 1.460 | 1.390 | 1.450 | 1.450 | 9,515,189 |
| 2026-08-20 | 1.420 | 1.440 | 1.400 | 1.420 | 1.420 | 31,749,583 |
| 2026-08-19 | 1.620 | 1.640 | 1.580 | 1.590 | 1.590 | 14,482,592 |
| 2026-08-18 | 1.640 | 1.670 | 1.620 | 1.670 | 1.670 | 10,921,122 |
| 2026-08-17 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 7,183,676 |
| 2026-08-14 | 1.710 | 1.720 | 1.690 | 1.720 | 1.720 | 5,196,263 |
| 2026-08-13 | 1.750 | 1.760 | 1.720 | 1.740 | 1.740 | 5,058,473 |
| 2026-08-12 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-08-11 | 1.840 | 1.840 | 1.790 | 1.820 | 1.820 | 3,660,905 |
| 2026-08-10 | 1.880 | 1.880 | 1.850 | 1.860 | 1.860 | 669,244 |
| 2026-08-07 | 1.870 | 1.890 | 1.860 | 1.860 | 1.860 | 1,346,241 |
| 2026-08-06 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 1,940,615 |
| 2026-08-05 | 1.930 | 1.940 | 1.910 | 1.920 | 1.920 | 1,263,334 |
| 2026-08-04 | 1.880 | 1.950 | 1.880 | 1.920 | 1.920 | 8,689,763 |
| 2026-08-03 | 1.900 | 1.920 | 1.890 | 1.900 | 1.900 | 4,501,426 |
| 2026-07-31 | 1.870 | 1.910 | 1.850 | 1.870 | 1.870 | 4,019,757 |
| 2026-07-30 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 1,829,511 |
| 2026-07-29 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-07-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-07-27 | 1.850 | 1.850 | 1.820 | 1.840 | 1.840 | 760,662 |
Page 1 of 5 · 249 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.