Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	78.600	78.750	78.381	78.381	76.564	232,902
2021-12-21	76.700	79.950	76.700	79.950	78.096	222,887
2021-12-20	81.000	81.000	78.250	79.475	77.632	16,002
2021-12-17	82.650	83.158	81.800	83.158	81.230	158,851
2021-12-16	82.700	85.150	82.700	85.150	83.176	103,751
2021-12-15	83.050	83.050	81.991	81.991	80.091	247,951
2021-12-14	82.100	82.100	82.100	82.100	80.197	50,400
2021-12-13	87.750	87.750	87.750	87.750	85.716	5,902
2021-12-10	86.200	86.200	86.200	86.200	84.202	5,902
2021-12-09	86.800	86.800	86.800	86.800	84.788	2,951
2021-12-08	84.850	84.850	84.850	84.850	82.883	2,951
2021-12-07	82.400	84.200	82.400	84.200	82.248	53,502
2021-12-06	78.400	79.700	78.400	79.700	77.852	58,951
2021-12-03	79.850	79.850	79.850	79.850	77.999	1,902
2021-12-02	84.750	84.750	84.750	84.750	82.785	3,804
2021-12-01	87.450	87.950	87.450	87.950	85.911	94,702
2021-11-30	84.950	86.284	84.950	86.284	84.284	482,404
2021-11-29	85.750	85.750	85.250	85.550	83.567	61,240
2021-11-26	91.850	91.850	91.538	91.538	89.416	591,004
2021-11-25	98.800	98.800	98.800	98.800	96.509	1,902
2021-11-24	101.20	104.99	101.20	104.99	102.56	441,804
2021-11-23	92.450	92.450	92.450	92.450	90.307	1,902
2021-11-22	94.250	94.250	93.650	93.650	91.479	18,111
2021-11-19	95.850	95.850	95.850	95.850	93.628	1,902
2021-11-18	98.850	98.850	98.329	98.329	96.050	693,104
2021-11-17	101.90	101.90	101.14	101.14	98.792	104,524
2021-11-16	101.50	101.50	101.50	101.50	99.147	1,902
2021-11-15	99.100	99.100	99.100	99.100	96.802	3,804
2021-11-12	99.600	99.600	99.600	99.600	97.291	1,902
2021-11-11	97.800	99.205	92.916	92.916	90.761	914,104
2021-11-10	90.850	90.850	90.850	90.850	88.744	3,804
2021-11-09	92.150	92.150	92.050	92.050	89.916	28,002
2021-11-08	92.900	92.900	92.900	92.900	90.746	1,902
2021-11-05	95.600	95.901	95.600	95.901	93.678	118,802
2021-11-04	97.350	97.350	96.500	96.500	94.263	41,504
2021-11-03	93.200	95.519	93.200	95.519	93.305	58,802
2021-11-02	102.10	105.33	100.00	105.33	102.89	112,304
2021-11-01	99.450	99.450	99.450	99.450	97.144	1,902
2021-10-29	103.50	103.50	103.50	103.50	101.10	1,902
2021-10-28	105.20	105.20	105.20	105.20	102.76	0
2021-10-27	104.90	105.20	104.90	105.20	102.76	31,902
2021-10-26	108.10	108.10	108.10	108.10	105.59	3,804
2021-10-25	107.99	107.99	107.99	107.99	105.49	30,000
2021-10-22	101.10	101.10	101.10	101.10	98.756	1,902
2021-10-21	95.550	96.571	93.320	96.253	94.022	1,874,904
2021-10-20	87.000	94.162	87.000	94.162	91.979	1,051,904
2021-10-19	89.150	89.521	89.150	89.521	87.445	126,202
2021-10-18	82.200	82.200	82.200	82.200	80.294	3,804
2021-10-15	84.000	84.000	84.000	84.000	82.053	0
2021-10-14	84.000	84.000	84.000	84.000	82.053	0

← NewerPage 21 of 21 · 1,250 trading days

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.