Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.140	43.140	43.000	43.080	43.080	15
2026-07-22	43.280	43.280	43.280	43.280	43.280	32,006
2026-07-21	43.280	43.280	43.280	43.280	43.280	0
2026-07-20	43.280	43.280	43.280	43.280	43.280	398
2026-07-17	44.160	44.160	43.220	43.280	43.280	14,910
2026-07-16	47.760	47.760	47.660	47.660	47.660	26
2026-07-15	44.620	44.620	44.620	44.620	44.620	1
2026-07-14	44.860	44.860	44.760	44.760	44.760	31
2026-07-13	43.320	43.600	43.020	43.600	43.600	5,051
2026-07-10	43.340	43.340	43.080	43.080	43.080	2,913
2026-07-09	42.360	42.620	42.100	42.480	42.480	116
2026-07-08	43.240	43.980	43.240	43.980	43.980	29
2026-07-07	41.260	41.380	40.420	40.420	40.420	211
2026-07-06	44.880	45.660	44.880	45.660	45.660	207
2026-07-03	43.160	43.160	42.820	42.820	42.820	10
2026-07-02	42.640	42.640	42.640	42.640	42.640	5,900
2026-07-01	67.500	67.500	67.500	67.500	67.500	0
2026-06-30	41.560	67.500	41.560	67.500	67.500	1,140,212
2026-06-29	41.920	41.980	41.460	41.460	41.460	10
2026-06-26	41.560	41.560	40.960	40.960	40.270	52
2026-06-25	42.040	42.140	41.940	41.940	41.234	18
2026-06-24	43.080	43.080	43.080	43.080	42.354	400
2026-06-23	45.520	45.520	43.220	43.220	42.492	169,563
2026-06-22	46.760	46.900	45.820	46.320	45.540	197
2026-06-19	47.240	47.240	47.240	47.240	46.444	0
2026-06-18	47.240	47.240	47.240	47.240	46.444	10,700
2026-06-17	46.280	46.280	46.280	46.280	45.500	0
2026-06-16	46.280	46.280	46.280	46.280	45.500	0
2026-06-15	46.280	46.280	46.280	46.280	45.500	1,300
2026-06-12	46.260	46.260	46.260	46.260	45.481	3,300
2026-06-11	45.640	45.640	45.640	45.640	44.871	5,900
2026-06-10	45.456	45.456	45.456	45.456	44.690	0
2026-06-09	45.456	45.456	45.456	45.456	44.690	0
2026-06-08	45.456	45.456	45.456	45.456	44.690	16,160
2026-06-05	46.940	46.940	46.940	46.940	46.149	0
2026-06-04	46.940	46.940	46.940	46.940	46.149	46,000
2026-06-03	45.637	45.637	45.637	45.637	44.868	0
2026-06-02	45.637	45.637	45.637	45.637	44.868	0
2026-06-01	45.637	45.637	45.637	45.637	44.868	0
2026-05-29	45.540	45.637	45.540	45.637	44.868	1,430,900
2026-05-28	45.640	45.640	45.640	45.640	44.871	0
2026-05-27	45.640	45.640	45.640	45.640	44.871	0
2026-05-26	45.640	45.640	45.640	45.640	44.871	0
2026-05-22	45.640	45.640	45.640	45.640	44.871	7,600
2026-05-21	44.980	44.980	44.980	44.980	44.222	47,600
2026-05-20	51.600	51.600	51.600	51.600	50.731	0
2026-05-19	51.600	51.600	51.600	51.600	50.731	0
2026-05-18	51.600	51.600	51.600	51.600	50.731	0
2026-05-15	51.600	51.600	51.600	51.600	50.731	0
2026-05-14	51.600	51.600	51.600	51.600	50.731	0
2026-05-13	51.600	51.600	51.600	51.600	50.731	1,300
2026-05-12	52.950	52.950	52.950	52.950	52.058	0
2026-05-11	52.950	52.950	52.950	52.950	52.058	0
2026-05-08	52.950	52.950	52.950	52.950	52.058	3,000
2026-05-07	44.254	44.254	44.254	44.254	43.509	0
2026-05-06	44.254	44.254	44.254	44.254	43.509	17,140
2026-05-05	43.720	43.720	43.720	43.720	42.984	0
2026-05-01	43.720	43.720	43.720	43.720	42.984	0
2026-04-30	43.720	43.720	43.720	43.720	42.984	0
2026-04-29	43.720	43.720	43.720	43.720	42.984	0

← NewerPage 2 of 3 · 122 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.