Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	57.456	57.456	57.456	57.456	56.124	9,600
2023-06-02	56.000	57.100	56.000	57.100	55.776	500
2023-06-01	53.817	53.817	53.808	53.808	52.561	82,300
2023-05-31	52.000	52.210	52.000	52.210	50.999	56,700
2023-05-30	51.828	54.103	51.828	54.103	52.848	14,000
2023-05-26	54.387	54.387	54.387	54.387	53.126	0
2023-05-25	53.843	54.387	53.605	54.387	53.126	345,000
2023-05-24	55.500	55.729	55.500	55.729	54.437	16,000
2023-05-23	57.000	57.000	55.411	55.411	54.127	158,000
2023-05-22	52.100	53.425	52.100	53.420	52.181	1,422,900
2023-05-19	50.240	50.240	50.167	50.167	49.004	252,900
2023-05-18	50.580	50.580	50.580	50.580	49.407	0
2023-05-17	50.580	50.580	50.580	50.580	49.407	0
2023-05-16	50.580	50.580	50.580	50.580	49.407	0
2023-05-15	52.550	52.550	50.580	50.580	49.407	21,100
2023-05-12	52.100	52.100	52.100	52.100	50.892	200
2023-05-11	51.853	51.853	51.853	51.853	50.651	0
2023-05-10	51.853	51.853	51.853	51.853	50.651	0
2023-05-09	51.853	51.853	51.853	51.853	50.651	0
2023-05-05	51.853	51.853	51.853	51.853	50.651	426,400
2023-05-04	49.879	49.879	49.879	49.879	48.723	0
2023-05-03	50.280	50.280	49.879	49.879	48.723	207,800
2023-05-02	51.582	51.582	51.582	51.582	50.386	0
2023-04-28	51.676	51.676	51.465	51.582	50.386	528,100
2023-04-27	49.613	49.613	49.613	49.613	48.463	0
2023-04-26	49.613	49.613	49.613	49.613	48.463	32,500
2023-04-25	47.924	47.924	47.924	47.924	46.813	296,900
2023-04-24	50.236	50.236	50.236	50.236	49.071	13,700
2023-04-21	48.543	48.543	48.543	48.543	47.417	31,700
2023-04-20	49.212	49.212	49.212	49.212	48.072	14,300
2023-04-19	51.468	51.468	51.468	51.468	50.275	417,300
2023-04-18	53.625	53.625	53.625	53.625	52.382	4,000
2023-04-17	54.600	55.050	53.035	55.050	53.774	338,500
2023-04-14	53.985	54.000	53.985	54.000	52.748	39,000
2023-04-13	54.470	54.470	54.470	54.470	53.207	246,100
2023-04-12	54.114	54.270	54.114	54.270	53.012	29,600
2023-04-11	60.815	60.815	60.815	60.815	59.405	0
2023-04-06	60.815	60.815	60.815	60.815	59.405	0
2023-04-05	60.815	60.815	60.815	60.815	59.405	0
2023-04-04	60.815	60.815	60.815	60.815	59.405	0
2023-04-03	60.815	60.815	60.815	60.815	59.405	0
2023-03-31	60.815	60.815	60.815	60.815	59.405	0
2023-03-30	60.815	60.815	60.815	60.815	59.405	400
2023-03-29	55.123	55.123	55.123	55.123	53.845	0
2023-03-28	55.123	55.123	55.123	55.123	53.845	1,000
2023-03-27	57.900	57.900	57.900	57.900	56.558	0
2023-03-24	57.900	57.900	57.900	57.900	56.558	100
2023-03-23	54.900	54.900	54.900	54.900	53.627	100
2023-03-22	54.458	54.458	54.458	54.458	53.196	48,500
2023-03-21	53.081	53.081	53.081	53.081	51.851	65,300
2023-03-20	53.600	53.600	53.127	53.127	51.896	138,300
2023-03-17	50.993	50.993	50.993	50.993	49.811	0
2023-03-16	50.993	50.993	50.993	50.993	49.811	0
2023-03-15	50.993	50.993	50.993	50.993	49.811	96,600
2023-03-14	52.067	52.067	52.067	52.067	50.860	0
2023-03-13	53.600	53.600	52.067	52.067	50.860	96,700
2023-03-10	50.580	50.580	50.580	50.580	49.407	7,200
2023-03-09	53.016	53.393	53.016	53.393	52.155	39,700
2023-03-08	54.436	54.436	54.436	54.436	53.174	10,600
2023-03-07	58.668	58.668	58.668	58.668	57.308	0

← NewerPage 15 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.