Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	63.200	63.200	63.200	63.200	61.735	4,914
2022-09-12	64.900	64.900	64.900	64.900	63.395	0
2022-09-09	64.900	64.900	64.900	64.900	63.395	4,914
2022-09-08	63.200	63.200	62.176	62.176	60.734	49,372
2022-09-07	62.150	62.750	62.150	62.338	60.893	359,214
2022-09-06	64.950	64.950	64.713	64.713	63.213	139,872
2022-09-05	65.750	65.750	65.462	65.462	63.945	44,914
2022-09-02	66.100	66.800	66.100	66.800	65.251	8,542
2022-09-01	67.050	67.678	67.050	67.678	66.109	90,274
2022-08-31	68.650	68.650	68.300	68.405	66.819	9,542
2022-08-30	66.850	66.850	66.850	66.850	65.300	8,542
2022-08-26	70.950	70.950	70.862	70.862	69.219	14,774
2022-08-25	69.000	71.939	69.000	71.939	70.271	6,174
2022-08-24	68.400	68.950	68.400	68.950	67.352	11,628
2022-08-23	74.400	74.400	74.400	74.400	72.675	2,138
2022-08-22	74.550	74.550	74.050	74.050	72.333	13,767
2022-08-19	74.000	74.000	72.899	72.899	71.209	4,676
2022-08-18	70.050	70.050	70.050	70.050	68.426	4,268
2022-08-17	72.300	72.300	71.601	71.601	69.941	9,644
2022-08-16	75.450	75.450	71.855	71.855	70.189	7,476
2022-08-15	75.750	75.750	75.121	75.121	73.380	13,544
2022-08-12	75.319	75.319	75.319	75.319	73.573	0
2022-08-11	74.850	75.319	74.850	75.319	73.573	23,544
2022-08-10	72.250	73.950	72.250	73.950	72.236	1,004,276
2022-08-09	77.300	77.300	76.744	76.744	74.965	5,268
2022-08-08	77.050	77.193	77.050	77.114	75.327	931,296
2022-08-05	78.400	79.101	78.400	79.101	77.267	11,044
2022-08-04	79.850	79.850	79.740	79.740	77.891	11,276
2022-08-03	80.050	80.050	80.050	80.050	78.194	4,268
2022-08-02	75.100	75.100	75.100	75.100	73.359	4,268
2022-08-01	79.400	79.400	79.400	79.400	77.559	4,268
2022-07-29	78.387	80.043	78.387	80.043	78.187	322,500
2022-07-28	84.850	84.955	84.850	84.955	82.985	228,568
2022-07-27	85.000	85.000	84.421	84.421	82.464	526,588
2022-07-26	85.350	85.350	84.523	84.523	82.563	332,228
2022-07-25	82.503	82.503	82.503	82.503	80.590	372,600
2022-07-22	85.600	85.600	83.584	84.972	83.002	231,068
2022-07-21	82.046	82.370	82.046	82.370	80.460	159,800
2022-07-20	81.050	81.434	81.050	81.434	79.546	4,468
2022-07-19	78.183	78.183	78.183	78.183	76.370	1,100
2022-07-18	80.500	80.842	79.333	80.840	78.966	425,668
2022-07-15	78.183	78.183	78.183	78.183	76.370	1,100
2022-07-14	81.250	81.250	81.250	81.250	79.366	4,268
2022-07-13	81.203	81.203	81.203	81.203	79.320	69,200
2022-07-12	81.100	81.100	81.100	81.100	79.220	4,268
2022-07-11	87.200	87.200	87.200	87.200	85.178	0
2022-07-08	87.200	87.200	87.200	87.200	85.178	4,284
2022-07-07	85.350	86.234	85.350	86.127	84.130	117,984
2022-07-06	85.350	86.234	85.350	86.127	84.130	117,984
2022-07-05	88.825	88.855	88.825	88.855	86.795	149,300
2022-07-04	86.950	87.114	86.696	86.696	84.686	119,484
2022-07-01	87.450	87.450	87.450	87.450	85.423	0
2022-06-30	88.650	88.650	87.450	87.450	85.423	303,280
2022-06-29	86.900	87.500	86.900	87.500	85.471	175,084
2022-06-28	88.000	89.950	88.000	89.750	87.669	149,552
2022-06-27	89.700	89.700	89.700	89.700	87.620	4,284
2022-06-24	83.600	83.683	83.600	83.683	81.743	21,720
2022-06-23	83.600	83.683	83.600	83.683	81.743	21,720
2022-06-22	82.235	82.235	82.235	82.235	80.329	600
2022-06-21	85.000	85.000	82.724	82.724	80.806	87,084

← NewerPage 18 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.