Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	45.051	45.051	45.051	45.051	44.007	2,700
2024-02-15	43.141	43.141	43.141	43.141	42.141	23,900
2024-02-14	43.553	43.553	43.553	43.553	42.543	5,700
2024-02-13	42.905	42.905	42.905	42.905	41.910	0
2024-02-12	42.905	42.905	42.905	42.905	41.910	0
2024-02-09	42.905	42.905	42.905	42.905	41.910	0
2024-02-08	42.905	42.905	42.905	42.905	41.910	20,800
2024-02-07	43.005	44.224	43.005	44.224	43.199	191,600
2024-02-06	42.854	42.854	42.854	42.854	41.861	66,000
2024-02-05	41.701	41.701	41.701	41.701	40.734	0
2024-02-02	41.701	41.701	41.701	41.701	40.734	104,500
2024-02-01	41.122	41.122	41.122	41.122	40.169	40,800
2024-01-31	42.815	42.815	42.815	42.815	41.822	0
2024-01-30	42.815	42.815	42.815	42.815	41.822	0
2024-01-29	42.815	42.815	42.815	42.815	41.822	77,400
2024-01-26	51.256	51.256	51.256	51.256	50.067	0
2024-01-25	51.256	51.256	51.256	51.256	50.067	0
2024-01-24	51.256	51.256	51.256	51.256	50.067	0
2024-01-23	51.256	51.256	51.256	51.256	50.067	0
2024-01-22	51.256	51.256	51.256	51.256	50.067	0
2024-01-19	51.256	51.256	51.256	51.256	50.067	0
2024-01-18	51.256	51.256	51.256	51.256	50.067	0
2024-01-17	51.256	51.256	51.256	51.256	50.067	0
2024-01-16	51.256	51.256	51.256	51.256	50.067	0
2024-01-15	51.256	51.256	51.256	51.256	50.067	0
2024-01-12	51.256	51.256	51.256	51.256	50.067	0
2024-01-11	51.256	51.256	51.256	51.256	50.067	0
2024-01-10	51.256	51.256	51.256	51.256	50.067	0
2024-01-09	51.256	51.256	51.256	51.256	50.067	0
2024-01-08	51.256	51.256	51.256	51.256	50.067	0
2024-01-05	51.256	51.256	51.256	51.256	50.067	0
2024-01-04	51.256	51.256	51.256	51.256	50.067	2,900
2024-01-03	52.895	52.895	52.895	52.895	51.668	0
2024-01-02	52.895	52.895	52.895	52.895	51.668	0
2023-12-29	52.895	52.895	52.895	52.895	51.668	16,000
2023-12-28	50.711	50.711	50.711	50.711	49.535	29,300
2023-12-27	49.618	49.618	49.618	49.618	48.468	0
2023-12-22	49.618	49.618	49.618	49.618	48.468	185,900
2023-12-21	54.797	54.797	54.797	54.797	53.526	0
2023-12-20	54.797	54.797	54.797	54.797	53.526	0
2023-12-19	54.797	54.797	54.797	54.797	53.526	35,500
2023-12-18	55.533	55.533	55.533	55.533	54.246	0
2023-12-15	55.533	55.533	55.533	55.533	54.246	0
2023-12-14	55.533	55.533	55.533	55.533	54.246	23,300
2023-12-13	54.019	54.019	54.019	54.019	52.767	0
2023-12-12	54.019	54.019	54.019	54.019	52.767	0
2023-12-11	54.019	54.019	54.019	54.019	52.767	0
2023-12-08	54.019	54.019	54.019	54.019	52.767	0
2023-12-07	54.019	54.019	54.019	54.019	52.767	0
2023-12-06	54.019	54.019	54.019	54.019	52.767	0
2023-12-05	54.019	54.019	54.019	54.019	52.767	74,800
2023-12-04	54.950	54.950	54.950	54.950	53.676	300
2023-12-01	57.827	57.827	57.827	57.827	56.486	0
2023-11-30	57.827	57.827	57.827	57.827	56.486	27,000
2023-11-29	56.351	56.351	55.467	55.467	54.181	69,800
2023-11-28	58.985	58.985	58.985	58.985	57.618	1,000
2023-11-27	59.512	59.512	59.512	59.512	58.132	0
2023-11-24	59.512	59.512	59.512	59.512	58.132	130,300
2023-11-23	60.916	60.916	60.916	60.916	59.503	0
2023-11-22	60.916	60.916	60.916	60.916	59.503	0

← NewerPage 12 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.