Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	60.916	60.916	60.916	60.916	59.503	0
2023-11-20	60.916	60.916	60.916	60.916	59.503	0
2023-11-17	60.916	60.916	60.916	60.916	59.503	0
2023-11-16	60.916	60.916	60.916	60.916	59.503	58,300
2023-11-15	56.471	56.471	56.471	56.471	55.162	0
2023-11-14	56.471	56.471	56.471	56.471	55.162	0
2023-11-13	56.471	56.471	56.471	56.471	55.162	414,900
2023-11-10	57.441	57.441	57.441	57.441	56.109	0
2023-11-09	57.441	57.441	57.441	57.441	56.109	15,100
2023-11-08	57.420	57.420	57.420	57.420	56.089	0
2023-11-07	57.420	57.420	57.420	57.420	56.089	0
2023-11-06	58.619	58.619	57.420	57.420	56.089	7,600
2023-11-03	53.338	53.338	53.338	53.338	52.101	45,800
2023-11-02	50.384	50.384	50.384	50.384	49.216	0
2023-11-01	50.384	50.384	50.384	50.384	49.216	0
2023-10-31	50.384	50.384	50.384	50.384	49.216	41,500
2023-10-30	52.027	52.027	52.027	52.027	50.821	0
2023-10-27	52.027	52.027	52.027	52.027	50.821	0
2023-10-26	52.027	52.027	52.027	52.027	50.821	0
2023-10-25	51.479	52.027	51.479	52.027	50.821	12,200
2023-10-24	53.908	53.908	53.908	53.908	52.658	27,600
2023-10-23	56.893	56.893	56.893	56.893	55.574	0
2023-10-20	56.893	56.893	56.893	56.893	55.574	0
2023-10-19	56.893	56.893	56.893	56.893	55.574	329,400
2023-10-18	59.506	59.506	57.851	57.851	56.510	19,500
2023-10-17	64.935	64.935	64.935	64.935	63.429	0
2023-10-16	64.935	64.935	64.935	64.935	63.429	0
2023-10-13	64.935	64.935	64.935	64.935	63.429	0
2023-10-12	65.000	65.000	64.935	64.935	63.429	177,500
2023-10-11	62.245	62.245	62.245	62.245	60.802	0
2023-10-10	62.245	62.245	62.245	62.245	60.802	0
2023-10-09	62.245	62.245	62.245	62.245	60.802	0
2023-10-06	62.245	62.245	62.245	62.245	60.802	42,300
2023-10-05	61.400	61.400	61.400	61.400	59.977	300
2023-10-04	76.959	76.959	76.959	76.959	75.175	574,000
2023-10-03	63.350	63.350	63.350	63.350	61.881	0
2023-10-02	63.350	63.350	63.350	63.350	61.881	0
2023-09-29	63.350	63.350	63.350	63.350	61.881	100
2023-09-28	62.350	62.350	62.350	62.350	60.905	0
2023-09-27	62.350	62.350	62.350	62.350	60.905	1,000
2023-09-26	63.750	63.750	63.750	63.750	62.272	0
2023-09-25	63.750	63.750	63.750	63.750	62.272	0
2023-09-22	62.950	63.750	62.950	63.750	62.272	2,300
2023-09-21	59.900	59.900	59.750	59.750	58.365	3,400
2023-09-20	63.600	63.600	63.600	63.600	62.126	200
2023-09-19	63.933	63.933	63.933	63.933	62.451	0
2023-09-18	63.933	63.933	63.933	63.933	62.451	14,000
2023-09-15	65.400	65.400	64.699	64.699	63.199	50,300
2023-09-14	64.150	64.150	64.150	64.150	62.663	0
2023-09-13	64.150	64.150	64.150	64.150	62.663	600
2023-09-12	65.300	65.300	64.900	64.900	63.395	2,100
2023-09-11	62.250	62.400	62.236	62.236	60.793	154,600
2023-09-08	64.798	64.798	64.798	64.798	63.296	0
2023-09-07	65.100	65.100	64.798	64.798	63.296	345,200
2023-09-06	65.696	65.696	65.696	65.696	64.173	0
2023-09-05	65.696	65.696	65.696	65.696	64.173	0
2023-09-04	66.450	66.550	65.500	65.696	64.173	8,300
2023-09-01	64.200	64.200	64.200	64.200	62.712	0
2023-08-31	65.800	65.800	64.000	64.200	62.712	2,800
2023-08-30	65.600	68.045	64.850	68.045	66.468	288,800

← NewerPage 13 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.