Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	66.321	66.321	61.990	61.990	60.553	45,200
2022-12-06	64.150	64.150	63.562	63.562	62.089	22,880
2022-12-05	61.800	62.000	61.800	62.000	60.563	337,280
2022-12-02	58.400	58.400	58.258	58.258	56.907	20,006
2022-12-01	58.350	60.295	58.082	58.082	56.735	9,844
2022-11-30	55.450	55.761	55.450	55.761	54.468	152,504
2022-11-29	53.850	53.890	53.850	53.890	52.640	577,506
2022-11-28	50.600	50.900	50.600	50.900	49.720	28,222
2022-11-25	51.150	51.150	51.150	51.150	49.964	4,906
2022-11-24	54.250	54.250	53.895	53.895	52.645	262,772
2022-11-23	52.700	52.700	51.179	51.179	49.993	33,104
2022-11-22	51.800	51.800	51.800	51.800	50.599	18,860
2022-11-21	53.300	53.515	53.300	53.515	52.275	12,904
2022-11-18	54.550	54.550	54.550	54.550	53.285	37,720
2022-11-17	50.800	53.788	50.800	51.465	50.271	1,243,904
2022-11-16	51.650	51.663	51.650	51.663	50.465	915,820
2022-11-15	51.600	51.600	50.902	50.902	49.722	790,912
2022-11-14	47.750	48.022	47.750	48.022	46.909	667,178
2022-11-11	47.500	47.883	46.526	47.883	46.773	210,206
2022-11-10	41.100	41.885	41.100	41.251	40.295	43,378
2022-11-09	46.435	46.435	46.435	46.435	45.358	252,100
2022-11-08	45.350	45.850	45.350	45.850	44.787	1,039,598
2022-11-07	44.600	45.350	44.600	45.350	44.299	20,678
2022-11-04	41.450	42.200	38.762	38.762	37.863	3,440,838
2022-11-03	36.300	36.300	36.300	36.300	35.458	8,678
2022-11-02	36.500	36.500	36.500	36.500	35.654	8,678
2022-11-01	35.700	35.700	32.698	33.474	32.698	46,706
2022-10-31	33.200	33.200	33.200	33.200	32.430	3,772
2022-10-28	33.700	33.700	32.970	32.970	32.206	135,208
2022-10-27	36.850	39.945	36.850	39.945	39.019	9,180
2022-10-26	37.800	38.222	37.800	37.986	37.106	1,641,708
2022-10-25	37.000	37.000	37.000	37.000	36.142	8,680
2022-10-24	40.000	40.000	40.000	40.000	39.073	0
2022-10-21	41.200	41.200	40.000	40.000	39.073	10,908
2022-10-20	45.300	45.300	45.300	45.300	44.250	3,772
2022-10-19	48.500	48.500	48.500	48.500	47.376	8,680
2022-10-18	51.319	51.319	51.319	51.319	50.129	24,600
2022-10-17	47.350	47.350	47.350	47.350	46.252	8,682
2022-10-14	50.900	50.900	49.020	49.020	47.883	46,510
2022-10-13	47.534	48.953	47.534	48.953	47.818	256,500
2022-10-12	48.300	48.350	48.300	48.350	47.229	8,682
2022-10-11	50.550	50.754	50.550	50.754	49.577	92,972
2022-10-10	52.100	52.100	52.100	52.100	50.892	4,910
2022-10-07	53.776	53.776	53.776	53.776	52.529	17,500
2022-10-06	56.100	56.100	55.693	55.693	54.401	132,182
2022-10-05	51.650	51.650	51.650	51.650	50.453	0
2022-10-04	51.650	51.650	51.650	51.650	50.453	0
2022-10-03	51.650	51.650	51.650	51.650	50.453	4,912
2022-09-30	51.050	51.050	51.050	51.050	49.866	3,772
2022-09-29	52.400	52.400	52.400	52.400	51.185	4,912
2022-09-28	53.550	54.247	53.550	54.247	52.989	458,472
2022-09-27	54.400	54.400	54.361	54.361	53.100	177,772
2022-09-26	55.900	55.900	55.900	55.900	54.604	4,912
2022-09-23	55.300	55.400	55.300	55.400	54.116	868,992
2022-09-22	56.066	56.066	56.066	56.066	54.766	0
2022-09-21	56.100	56.100	56.066	56.066	54.766	34,112
2022-09-20	58.100	58.100	58.100	58.100	56.753	3,772
2022-09-16	58.850	58.850	57.221	57.221	55.894	20,186
2022-09-15	61.620	61.620	61.620	61.620	60.191	0
2022-09-14	61.500	61.620	61.465	61.620	60.191	249,772

← NewerPage 17 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.