Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	82.150	82.150	82.150	82.150	80.245	4,284
2022-06-17	81.700	81.700	81.700	81.700	79.806	25,704
2022-06-16	81.700	85.262	81.700	85.262	83.286	552,304
2022-06-15	88.850	88.850	87.404	87.404	85.377	14,452
2022-06-14	84.056	84.367	84.056	84.367	82.411	45,300
2022-06-13	86.000	86.358	86.000	86.358	84.356	93,484
2022-06-10	88.100	88.256	86.339	87.384	85.358	408,534
2022-06-09	87.150	87.150	86.325	86.325	84.324	743,654
2022-06-08	87.000	88.120	86.879	87.811	85.775	599,454
2022-06-07	84.250	84.882	84.250	84.882	82.914	429,554
2022-06-06	81.200	83.282	81.200	83.282	81.351	1,245,654
2022-06-01	70.802	70.802	70.802	70.802	69.161	0
2022-05-31	73.700	73.700	70.802	70.802	69.161	15,554
2022-05-30	71.550	71.550	68.550	71.409	69.753	467,102
2022-05-27	69.550	70.902	68.550	70.902	69.258	45,002
2022-05-26	67.300	67.755	67.300	67.755	66.184	5,754
2022-05-25	66.039	66.039	66.039	66.039	64.508	2,600
2022-05-24	65.250	65.250	65.250	65.250	63.737	5,554
2022-05-23	69.960	69.960	65.405	65.405	63.888	300
2022-05-20	70.900	70.900	70.900	70.900	69.256	5,554
2022-05-19	68.650	68.650	68.650	68.650	67.058	5,554
2022-05-18	69.700	69.700	69.700	69.700	68.084	5,554
2022-05-17	70.950	70.950	70.950	70.950	69.305	5,554
2022-05-16	68.700	69.895	68.700	69.895	68.274	5,654
2022-05-13	65.250	66.900	65.250	65.309	63.795	1,006,554
2022-05-12	63.600	63.952	62.881	62.881	61.423	159,154
2022-05-11	64.750	64.750	63.257	63.257	61.790	795,654
2022-05-10	58.300	58.300	57.521	57.521	56.188	226,616
2022-05-09	60.300	60.300	60.300	60.300	58.902	0
2022-05-06	60.300	60.300	60.300	60.300	58.902	5,554
2022-05-05	65.000	65.000	65.000	65.000	63.493	5,554
2022-05-04	63.400	63.400	63.400	63.400	61.930	5,554
2022-05-03	67.350	67.350	67.350	67.350	65.789	46,900
2022-04-29	65.200	65.200	65.200	65.200	63.688	557,554
2022-04-28	60.100	61.272	60.100	61.272	59.851	459,254
2022-04-27	59.650	59.650	59.650	59.650	58.267	5,554
2022-04-26	59.800	59.800	58.158	58.158	56.809	1,093,454
2022-04-25	56.800	56.800	56.800	56.800	55.483	5,554
2022-04-22	57.300	57.300	57.300	57.300	55.972	1,000,000
2022-04-21	59.850	59.850	59.511	59.511	58.131	258,954
2022-04-20	63.000	63.000	61.276	61.276	59.855	199,054
2022-04-19	61.500	61.500	61.500	61.500	60.074	5,554
2022-04-14	63.622	63.622	63.622	63.622	62.147	2,500
2022-04-13	63.911	63.911	63.911	63.911	62.429	1,000
2022-04-12	60.250	60.679	60.250	60.679	59.272	8,254
2022-04-11	66.550	66.550	65.309	65.309	63.795	6,554
2022-04-08	70.050	70.146	69.700	70.146	68.520	99,618
2022-04-07	71.800	72.149	71.800	72.149	70.477	5,754
2022-04-06	77.200	77.200	77.200	77.200	75.410	5,554
2022-04-05	71.800	71.800	71.800	71.800	70.135	0
2022-04-04	71.800	71.800	71.800	71.800	70.135	0
2022-04-01	71.800	71.800	71.800	71.800	70.135	5,554
2022-03-31	74.700	76.094	74.700	76.094	74.330	30,454
2022-03-30	73.700	81.516	73.700	81.516	79.626	42,654
2022-03-29	74.900	75.303	74.900	75.303	73.557	91,354
2022-03-28	74.050	74.180	71.736	71.736	70.073	182,777
2022-03-25	72.100	73.492	70.652	70.652	69.014	107,254
2022-03-24	79.000	79.000	76.644	76.644	74.867	331,554
2022-03-23	79.000	79.839	79.000	79.839	77.988	119,454
2022-03-22	71.650	75.108	71.650	75.108	73.367	54,654

← NewerPage 19 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.