Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.840	27.540	26.780	27.540	27.540	157
2026-10-22	27.980	28.020	26.800	26.800	26.800	11,540
2026-10-21	28.980	29.040	28.040	28.040	28.040	23,367
2026-10-20	29.040	29.040	28.460	28.780	28.780	1,670
2026-10-16	29.300	29.320	29.300	29.320	29.320	33
2026-10-15	28.580	28.580	28.560	28.580	28.580	3,057
2026-10-14	29.780	29.780	29.580	29.580	29.580	548
2026-10-13	28.760	28.980	28.620	28.940	28.940	547
2026-10-12	29.440	29.440	29.380	29.380	29.380	135
2026-10-09	29.000	30.020	28.640	30.020	30.020	596
2026-10-08	29.840	29.840	28.600	28.620	28.620	1,217
2026-10-07	30.060	30.060	29.520	29.700	29.700	12,000
2026-10-06	29.620	30.220	29.620	30.220	30.220	49
2026-10-05	28.980	29.440	28.980	29.440	29.440	6
2026-10-02	30.160	30.400	29.600	29.620	29.620	1,354
2026-09-30	30.200	30.940	29.980	30.940	30.940	34,100
2026-09-29	30.240	30.240	30.200	30.200	30.200	139
2026-09-28	30.720	30.720	30.020	30.040	30.040	87
2026-09-25	30.260	30.420	29.540	29.540	29.540	118
2026-09-24	30.420	30.640	30.380	30.640	30.640	201
2026-09-23	30.980	31.020	30.480	30.780	30.780	1,688
2026-09-22	31.220	31.480	31.100	31.140	31.140	395
2026-09-18	30.000	30.740	29.940	30.740	30.740	26
2026-09-17	29.220	30.180	29.160	29.860	29.860	171
2026-09-16	29.780	29.780	29.320	29.660	29.660	936
2026-09-15	30.700	30.780	29.760	29.760	29.760	1,358
2026-09-14	30.440	30.620	30.240	30.580	30.580	4,646
2026-09-11	31.120	31.480	30.980	31.340	31.340	398
2026-09-10	31.880	31.880	31.340	31.525	31.525	45,925
2026-09-09	32.260	32.260	32.100	32.160	32.160	76
2026-09-08	33.920	33.960	33.120	33.120	33.120	123
2026-09-07	33.660	34.000	33.560	33.960	33.960	344
2026-09-04	33.140	34.200	33.140	33.640	33.640	329
2026-09-03	32.960	33.500	32.960	33.480	33.480	223
2026-09-02	34.000	34.380	33.560	33.560	33.560	1,780
2026-09-01	34.540	34.940	34.520	34.640	34.640	1,185
2026-08-31	32.900	33.680	32.900	33.680	33.680	2,585
2026-08-28	33.500	34.100	33.460	33.520	33.520	302
2026-08-27	33.680	33.820	33.620	33.800	33.800	72
2026-08-26	33.540	34.020	33.540	33.740	33.740	901
2026-08-25	33.440	33.500	33.160	33.380	33.380	297
2026-08-24	33.220	33.220	33.220	33.220	33.220	58
2026-08-21	33.880	34.100	33.580	34.060	34.060	393
2026-08-20	35.980	36.020	33.420	33.660	33.660	2,026
2026-08-19	38.440	38.440	37.740	37.740	37.740	494
2026-08-18	38.280	39.280	38.280	39.240	39.240	401
2026-08-17	40.160	40.160	40.060	40.120	40.120	20
2026-08-14	40.380	40.380	40.240	40.320	40.320	2,128
2026-08-12	41.800	41.800	41.800	41.800	41.800	3,500
2026-08-11	42.840	42.840	42.840	42.840	42.840	66
2026-08-10	44.160	44.320	44.080	44.320	44.320	1,204
2026-08-07	44.300	44.300	44.300	44.300	44.300	3
2026-08-05	45.400	45.400	45.400	45.400	45.400	1
2026-08-04	44.900	44.900	44.900	44.900	44.900	369,600
2026-08-03	42.000	45.020	42.000	45.020	45.020	513,245
2026-07-31	43.520	43.520	43.520	43.520	43.520	70
2026-07-30	43.360	43.360	43.360	43.360	43.360	1
2026-07-29	42.600	42.760	42.600	42.740	42.740	24
2026-07-28	42.900	43.040	42.040	42.040	42.040	134
2026-07-24	41.860	42.100	41.580	42.100	42.100	100

Page 1 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.6900 GBP
2025-09-09	0.4600 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.