Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	73.100	73.100	72.386	72.386	70.708	10,254
2022-03-18	74.450	74.450	74.450	74.450	72.724	5,554
2022-03-17	80.000	82.996	80.000	82.996	81.071	105,554
2022-03-16	63.000	75.950	61.616	61.616	60.187	2,710,950
2022-03-15	58.500	58.568	56.350	58.568	57.210	3,009,842
2022-03-14	63.950	63.950	60.200	60.200	58.804	419,554
2022-03-11	66.200	66.200	66.200	66.200	64.665	5,554
2022-03-10	72.500	74.050	72.500	74.050	72.333	194,742
2022-03-09	69.200	72.500	69.200	72.300	70.624	254,394
2022-03-08	73.850	73.850	71.700	71.700	70.038	143,554
2022-03-07	75.550	75.550	75.039	75.039	73.300	743,754
2022-03-04	76.550	76.650	74.768	74.768	73.034	221,108
2022-03-03	77.750	82.603	77.750	78.553	76.732	1,010,608
2022-03-02	82.550	82.550	82.550	82.550	80.636	5,908
2022-03-01	87.900	88.893	87.900	88.893	86.832	176,808
2022-02-28	89.900	90.991	89.100	90.991	88.882	272,048
2022-02-25	86.650	86.700	86.650	86.700	84.690	185,108
2022-02-24	85.750	87.611	85.596	87.611	85.580	318,008
2022-02-23	92.300	92.300	91.800	91.800	89.672	285,908
2022-02-22	85.850	89.550	85.850	89.550	87.474	162,708
2022-02-21	88.350	92.296	88.259	88.259	86.213	355,008
2022-02-18	97.200	97.200	91.194	91.194	89.079	22,916
2022-02-17	98.200	98.200	98.200	98.200	95.923	5,916
2022-02-16	94.550	95.600	93.646	93.646	91.474	57,516
2022-02-15	91.000	91.000	91.000	91.000	88.890	5,916
2022-02-14	89.950	89.950	89.950	89.950	87.865	5,916
2022-02-11	92.000	92.000	92.000	92.000	89.867	8,874
2022-02-10	91.650	94.957	91.650	94.957	92.756	37,216
2022-02-09	94.850	94.850	94.822	94.822	92.623	105,916
2022-02-08	88.393	88.393	88.393	88.393	86.344	179,600
2022-02-07	88.200	89.391	88.200	89.391	87.318	10,316
2022-02-04	88.061	89.671	87.961	89.671	87.592	200,900
2022-02-03	86.195	86.195	86.195	86.195	84.197	0
2022-02-02	86.195	86.195	86.195	86.195	84.197	0
2022-02-01	86.195	86.195	86.195	86.195	84.197	0
2022-01-31	86.200	87.562	86.195	86.195	84.197	267,674
2022-01-28	82.150	82.150	81.121	81.121	79.240	38,216
2022-01-27	81.750	83.399	81.750	83.399	81.466	125,416
2022-01-26	87.100	87.100	87.026	87.026	85.009	152,516
2022-01-25	82.800	83.250	82.800	83.000	81.076	51,238
2022-01-24	85.350	85.350	85.350	85.350	83.371	5,916
2022-01-21	87.550	90.011	87.550	88.521	86.469	346,115
2022-01-20	89.750	90.011	89.750	90.011	87.924	150,458
2022-01-19	83.750	85.615	83.750	85.615	83.630	24,602
2022-01-18	86.300	90.363	86.300	87.473	85.445	511,751
2022-01-17	87.050	87.050	87.050	87.050	85.032	5,600
2022-01-14	86.150	86.150	86.150	86.150	84.153	2,951
2022-01-13	84.200	86.470	84.200	84.922	82.953	103,502
2022-01-12	84.100	84.100	84.100	84.100	82.150	2,951
2022-01-11	80.200	80.200	78.173	78.173	76.361	9,702
2022-01-10	72.000	77.272	72.000	76.196	74.430	2,013,502
2022-01-07	70.150	71.000	70.150	70.861	69.219	425,102
2022-01-06	64.750	67.950	64.750	67.950	66.375	140,302
2022-01-05	68.500	68.500	68.400	68.400	66.814	113,111
2022-01-04	74.000	74.000	74.000	74.000	72.284	2,951
2021-12-31	71.700	71.700	71.700	71.700	70.038	25,804
2021-12-30	68.350	68.350	68.200	68.200	66.619	164,652
2021-12-29	75.500	75.500	75.500	75.500	73.750	0
2021-12-24	75.500	75.500	75.500	75.500	73.750	2,951
2021-12-23	76.300	76.300	76.300	76.300	74.531	2,951

← NewerPage 20 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.