Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	59.100	59.100	59.100	59.100	57.730	0
2024-05-14	59.100	59.100	59.100	59.100	57.730	0
2024-05-13	59.100	59.100	59.100	59.100	57.730	0
2024-05-10	59.100	59.100	59.100	59.100	57.730	100
2024-05-09	57.787	57.787	57.787	57.787	56.447	6,000
2024-05-08	62.532	62.532	62.532	62.532	61.082	0
2024-05-07	62.532	62.532	58.936	62.532	61.082	10,000
2024-05-03	62.932	62.932	62.932	62.932	61.473	10,800
2024-05-02	55.274	55.274	55.274	55.274	53.993	0
2024-05-01	55.274	55.274	55.274	55.274	53.993	0
2024-04-30	55.274	55.274	55.274	55.274	53.993	0
2024-04-29	55.274	55.274	55.274	55.274	53.993	0
2024-04-26	55.398	56.439	55.274	55.274	53.993	263,900
2024-04-25	52.707	53.242	52.707	52.806	51.582	47,400
2024-04-24	50.885	50.885	50.635	50.635	49.461	65,300
2024-04-23	49.113	49.113	46.511	47.476	46.375	66,300
2024-04-22	45.445	45.445	45.337	45.337	44.286	3,100
2024-04-19	44.842	44.842	44.501	44.539	43.507	62,200
2024-04-18	46.052	46.108	46.052	46.108	45.039	1,300
2024-04-17	45.591	45.920	45.591	45.920	44.856	1,153,200
2024-04-16	47.111	47.111	47.098	47.098	46.007	5,200
2024-04-15	48.341	48.341	48.290	48.290	47.170	5,300
2024-04-12	49.523	49.523	49.505	49.505	48.357	5,600
2024-04-11	49.439	49.439	49.407	49.407	48.262	45,400
2024-04-10	50.273	50.273	50.244	50.244	49.079	8,600
2024-04-09	49.805	49.805	49.805	49.805	48.650	4,200
2024-04-08	50.064	50.064	50.012	50.020	48.860	43,700
2024-04-05	49.506	49.593	49.506	49.593	48.443	3,700
2024-04-04	49.773	49.773	49.773	49.773	48.619	0
2024-04-03	49.702	49.773	49.702	49.773	48.619	2,900
2024-04-02	50.383	50.383	50.220	50.220	49.056	2,200
2024-03-28	49.936	49.936	49.286	49.466	48.319	38,300
2024-03-27	47.811	48.324	47.339	48.324	47.204	55,400
2024-03-26	48.887	48.887	48.855	48.886	47.753	48,700
2024-03-25	48.558	48.819	48.558	48.804	47.673	84,900
2024-03-22	50.385	50.385	50.385	50.385	49.217	4,300
2024-03-21	51.120	51.120	51.120	51.120	49.935	50,600
2024-03-20	52.208	52.208	52.208	52.208	50.998	0
2024-03-19	52.208	52.208	52.208	52.208	50.998	202,400
2024-03-18	49.556	49.556	49.556	49.556	48.407	0
2024-03-15	49.556	49.556	49.556	49.556	48.407	19,300
2024-03-14	52.371	52.371	52.371	52.371	51.157	0
2024-03-13	52.371	52.371	52.371	52.371	51.157	57,700
2024-03-12	47.041	47.041	47.041	47.041	45.950	0
2024-03-11	47.041	47.041	47.041	47.041	45.950	0
2024-03-08	47.041	47.041	47.041	47.041	45.950	138,100
2024-03-07	45.051	45.051	45.051	45.051	44.007	0
2024-03-06	45.051	45.051	45.051	45.051	44.007	0
2024-03-05	45.051	45.051	45.051	45.051	44.007	0
2024-03-04	45.051	45.051	45.051	45.051	44.007	0
2024-03-01	45.051	45.051	45.051	45.051	44.007	0
2024-02-29	45.051	45.051	45.051	45.051	44.007	0
2024-02-28	45.051	45.051	45.051	45.051	44.007	0
2024-02-27	45.051	45.051	45.051	45.051	44.007	0
2024-02-26	45.051	45.051	45.051	45.051	44.007	0
2024-02-23	45.051	45.051	45.051	45.051	44.007	0
2024-02-22	45.051	45.051	45.051	45.051	44.007	0
2024-02-21	45.051	45.051	45.051	45.051	44.007	0
2024-02-20	45.051	45.051	45.051	45.051	44.007	0
2024-02-19	45.051	45.051	45.051	45.051	44.007	0

← NewerPage 11 of 21 · 1,250 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.