Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	58.668	58.668	58.668	58.668	57.308	0
2023-03-03	58.750	58.979	58.237	58.668	57.308	769,600
2023-03-02	54.189	54.189	54.189	54.189	52.933	0
2023-03-01	54.750	54.750	54.189	54.189	52.933	84,400
2023-02-28	52.501	52.501	52.501	52.501	51.284	45,800
2023-02-27	54.549	54.549	54.549	54.549	53.285	39,100
2023-02-24	55.157	55.157	55.157	55.157	53.879	0
2023-02-23	54.279	55.157	54.279	55.157	53.879	115,800
2023-02-22	55.344	55.344	55.344	55.344	54.061	66,000
2023-02-21	58.216	58.216	58.216	58.216	56.866	497,300
2023-02-20	59.617	59.617	59.617	59.617	58.235	2,500
2023-02-17	62.413	62.413	62.413	62.413	60.966	0
2023-02-16	62.413	62.413	62.413	62.413	60.966	0
2023-02-15	62.413	62.413	62.413	62.413	60.966	0
2023-02-14	62.413	62.413	62.413	62.413	60.966	0
2023-02-13	62.413	62.413	62.413	62.413	60.966	0
2023-02-10	62.413	62.413	62.413	62.413	60.966	0
2023-02-09	62.413	62.413	62.413	62.413	60.966	0
2023-02-08	62.413	62.413	62.413	62.413	60.966	10,000
2023-02-07	66.878	66.878	66.878	66.878	65.328	201,100
2023-02-06	70.274	70.274	70.274	70.274	68.644	0
2023-02-03	70.274	70.274	70.274	70.274	68.644	41,600
2023-02-02	73.416	73.416	73.416	73.416	71.714	1,200
2023-02-01	73.897	73.897	73.897	73.897	72.184	0
2023-01-31	73.897	73.897	73.897	73.897	72.184	0
2023-01-30	73.897	73.897	73.897	73.897	72.184	6,500
2023-01-27	72.706	72.706	72.706	72.706	71.020	200
2023-01-26	70.990	70.990	70.990	70.990	69.344	120,300
2023-01-25	68.344	68.344	68.344	68.344	66.759	0
2023-01-24	68.344	68.344	68.344	68.344	66.759	0
2023-01-23	68.344	68.344	68.344	68.344	66.759	0
2023-01-20	68.344	68.344	68.344	68.344	66.759	0
2023-01-19	68.344	68.344	68.344	68.344	66.759	2,600
2023-01-18	68.750	68.750	68.750	68.750	67.156	16,500,000
2023-01-17	71.665	71.665	71.665	71.665	70.004	103,500
2023-01-16	73.695	73.695	73.695	73.695	71.987	0
2023-01-13	73.695	73.695	73.695	73.695	71.987	679,500
2023-01-12	73.208	74.039	73.208	74.039	72.323	75,600
2023-01-11	77.910	78.219	76.594	76.594	74.818	366,000
2023-01-10	79.889	79.889	79.889	79.889	78.037	0
2023-01-09	79.889	79.889	79.889	79.889	78.037	1,000
2023-01-06	70.750	70.750	70.750	70.750	69.110	0
2023-01-05	70.750	70.750	70.750	70.750	69.110	0
2023-01-04	70.750	70.750	70.750	70.750	69.110	0
2023-01-03	70.750	70.750	70.750	70.750	69.110	0
2022-12-30	70.750	70.750	70.750	70.750	69.110	0
2022-12-29	70.750	70.750	70.750	70.750	69.110	0
2022-12-28	70.750	70.750	70.750	70.750	69.110	0
2022-12-23	70.750	70.750	70.750	70.750	69.110	7,950
2022-12-22	70.750	70.750	70.750	70.750	69.110	0
2022-12-21	70.750	70.750	70.750	70.750	69.110	0
2022-12-20	70.750	70.750	70.750	70.750	69.110	0
2022-12-19	70.750	70.750	70.750	70.750	69.110	7,950
2022-12-16	69.250	69.550	69.250	69.550	67.938	10,090
2022-12-15	69.350	69.350	68.605	68.605	67.014	226,870
2022-12-14	71.050	71.276	71.050	71.276	69.624	55,570
2022-12-13	70.900	70.952	70.900	70.952	69.307	5,700
2022-12-12	68.000	68.000	67.950	67.950	66.375	999,730
2022-12-09	69.600	69.600	69.600	69.600	67.986	106,000
2022-12-08	66.950	66.950	66.950	66.950	65.398	539,580

← NewerPage 16 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.