Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	43.720	43.720	43.720	43.720	42.984	0
2026-04-27	43.720	43.720	43.720	43.720	42.984	0
2026-04-24	43.720	43.720	43.720	43.720	42.984	300
2026-04-23	44.080	44.080	44.080	44.080	43.337	1,700
2026-04-22	46.077	46.077	46.077	46.077	45.301	16,090
2026-04-21	47.090	47.090	47.090	47.090	46.297	0
2026-04-20	47.090	47.090	47.090	47.090	46.297	0
2026-04-17	47.090	47.090	47.090	47.090	46.297	16,090
2026-04-16	45.120	45.120	45.120	45.120	44.360	0
2026-04-15	45.120	45.120	45.120	45.120	44.360	0
2026-04-14	45.120	45.120	45.120	45.120	44.360	0
2026-04-13	45.120	45.120	45.120	45.120	44.360	0
2026-04-10	45.120	45.120	45.120	45.120	44.360	0
2026-04-09	45.120	45.120	45.120	45.120	44.360	0
2026-04-08	45.120	45.120	45.120	45.120	44.360	0
2026-04-07	45.120	45.120	45.120	45.120	44.360	0
2026-04-02	45.120	45.120	45.120	45.120	44.360	0
2026-04-01	45.120	45.120	45.120	45.120	44.360	0
2026-03-31	45.120	45.120	45.120	45.120	44.360	2,000
2026-03-30	44.820	45.020	44.820	45.020	44.262	32,961
2026-03-27	45.900	45.900	45.900	45.900	45.127	0
2026-03-26	45.900	45.900	45.900	45.900	45.127	1,700
2026-03-25	52.000	52.000	52.000	52.000	51.124	0
2026-03-24	52.000	52.000	52.000	52.000	51.124	1,500
2026-03-23	53.550	53.550	53.550	53.550	52.648	0
2026-03-20	53.550	53.550	53.550	53.550	52.648	2,000
2026-03-19	60.122	60.122	60.122	60.122	59.109	0
2026-03-18	60.122	60.122	60.122	60.122	59.109	12,650
2026-03-17	60.092	60.092	60.092	60.092	59.080	0
2026-03-16	60.092	60.092	60.092	60.092	59.080	0
2026-03-13	60.092	60.092	60.092	60.092	59.080	12,580
2026-03-12	62.300	62.300	62.300	62.300	61.251	0
2026-03-11	62.300	62.300	62.300	62.300	61.251	0
2026-03-10	62.300	62.300	62.300	62.300	61.251	65
2026-03-09	59.600	59.600	59.600	59.600	58.596	0
2026-03-06	59.600	59.600	59.600	59.600	58.596	0
2026-03-05	59.600	59.600	59.600	59.600	58.596	2,800
2026-03-04	60.000	60.000	60.000	60.000	58.989	0
2026-03-03	60.000	60.000	60.000	60.000	58.989	30
2026-03-02	63.600	63.600	63.600	63.600	62.529	0
2026-02-27	63.600	63.600	63.600	63.600	62.529	0
2026-02-26	64.150	64.150	63.600	63.600	62.529	10,718
2026-02-25	66.450	66.450	66.450	66.450	65.331	600
2026-02-24	66.428	66.428	66.428	66.428	65.309	0
2026-02-23	66.428	66.428	66.428	66.428	65.309	0
2026-02-20	66.500	66.500	66.428	66.428	65.309	11,300
2026-02-19	70.984	70.984	70.984	70.984	69.788	0
2026-02-18	70.984	70.984	70.984	70.984	69.788	0
2026-02-17	70.984	70.984	70.984	70.984	69.788	0
2026-02-16	70.984	70.984	70.984	70.984	69.788	0
2026-02-13	70.984	70.984	70.984	70.984	69.788	0
2026-02-12	70.984	70.984	70.984	70.984	69.788	10,680
2026-02-11	70.950	71.344	70.900	70.900	69.706	44,306
2026-02-10	69.300	69.300	69.300	69.300	68.133	0
2026-02-09	69.300	69.300	69.300	69.300	68.133	700
2026-02-06	71.362	71.362	71.173	71.173	69.974	15,470
2026-02-05	71.805	71.805	71.805	71.805	70.595	10,350
2026-02-04	72.613	72.613	72.613	72.613	71.390	10,310
2026-02-03	77.000	77.000	77.000	77.000	75.703	0
2026-02-02	75.700	77.000	75.700	77.000	75.703	9,004

← NewerPage 3 of 21 · 1,242 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.