Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	67.800	68.800	67.443	67.443	65.879	350,400
2023-08-25	66.983	66.983	66.983	66.983	65.430	0
2023-08-24	66.000	66.983	66.000	66.983	65.430	225,300
2023-08-23	64.090	64.090	64.090	64.090	62.604	20,200
2023-08-22	61.949	61.949	61.949	61.949	60.513	0
2023-08-21	61.949	61.949	61.949	61.949	60.513	426,400
2023-08-18	63.600	64.547	63.600	64.547	63.051	40,100
2023-08-17	61.550	63.600	61.550	63.600	62.126	900
2023-08-16	63.700	63.700	62.700	62.700	61.246	12,100
2023-08-15	64.500	64.800	64.500	64.800	63.298	5,400
2023-08-14	65.450	65.450	65.450	65.450	63.933	800
2023-08-11	68.491	68.491	68.491	68.491	66.903	0
2023-08-10	68.250	68.491	68.200	68.491	66.903	28,600
2023-08-09	68.126	68.220	68.126	68.220	66.638	220,600
2023-08-08	66.450	66.450	66.257	66.257	64.721	2,900
2023-08-07	68.531	68.531	68.531	68.531	66.942	200
2023-08-04	68.500	68.500	68.500	68.500	66.912	1,600
2023-08-03	65.847	65.847	65.847	65.847	64.320	14,600
2023-08-02	65.600	67.122	65.600	67.122	65.566	43,800
2023-08-01	70.902	70.998	67.786	67.786	66.214	87,400
2023-07-31	70.400	71.000	67.764	67.764	66.193	50,400
2023-07-28	65.300	65.300	65.300	65.300	63.786	100
2023-07-27	65.000	65.000	64.000	64.051	62.566	500
2023-07-26	63.200	63.200	63.200	63.200	61.735	100
2023-07-25	62.200	63.165	61.914	63.165	61.701	57,300
2023-07-24	59.700	59.700	59.700	59.700	58.316	300
2023-07-21	59.625	59.625	58.871	58.871	57.506	70,800
2023-07-20	59.650	60.000	56.802	56.802	55.485	61,100
2023-07-19	59.269	59.269	59.269	59.269	57.895	0
2023-07-18	59.269	59.269	59.269	59.269	57.895	0
2023-07-17	59.269	59.269	59.269	59.269	57.895	0
2023-07-14	59.800	59.800	59.250	59.269	57.895	69,800
2023-07-13	59.150	59.574	58.357	58.651	57.291	472,100
2023-07-12	56.400	56.600	56.400	56.600	55.288	4,900
2023-07-11	54.243	54.243	54.243	54.243	52.985	0
2023-07-10	54.450	54.450	53.888	54.243	52.985	57,600
2023-07-07	53.200	53.200	53.200	53.200	51.967	0
2023-07-06	53.850	53.850	53.200	53.200	51.967	900
2023-07-05	56.100	56.100	56.100	56.100	54.799	0
2023-07-04	55.800	56.100	55.800	56.100	54.799	1,000
2023-07-03	54.314	54.973	54.314	54.973	53.698	14,400
2023-06-30	56.840	56.840	56.840	56.840	55.522	0
2023-06-29	56.840	56.840	56.840	56.840	55.522	0
2023-06-28	56.900	56.900	56.840	56.840	55.522	11,100
2023-06-27	56.650	56.650	56.650	56.650	55.337	200
2023-06-26	54.722	54.722	54.722	54.722	53.453	0
2023-06-23	54.722	54.722	54.722	54.722	53.453	0
2023-06-22	54.722	54.722	54.722	54.722	53.453	0
2023-06-21	54.722	54.722	54.722	54.722	53.453	17,000
2023-06-20	59.817	59.817	59.817	59.817	58.430	0
2023-06-19	59.817	59.817	59.817	59.817	58.430	0
2023-06-16	59.817	59.817	59.817	59.817	58.430	14,700
2023-06-15	60.600	61.228	60.600	61.228	59.808	15,200
2023-06-14	58.753	58.753	58.753	58.753	57.391	26,900
2023-06-13	59.300	59.505	59.300	59.505	58.125	22,600
2023-06-12	59.450	59.450	59.450	59.450	58.072	100
2023-06-09	58.500	58.500	58.392	58.392	57.039	95,200
2023-06-08	58.481	58.481	58.481	58.481	57.125	0
2023-06-07	58.450	58.481	58.236	58.481	57.125	96,500
2023-06-06	57.456	57.456	57.456	57.456	56.124	0

← NewerPage 14 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.