Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 82.950 | 82.950 | 82.950 | 82.950 | 81.553 | 0 |
| 2026-01-29 | 82.600 | 82.950 | 82.600 | 82.950 | 81.553 | 16,362 |
| 2026-01-28 | 81.950 | 81.950 | 81.950 | 81.950 | 80.570 | 2,000 |
| 2026-01-27 | 78.600 | 78.600 | 78.600 | 78.600 | 77.276 | 0 |
| 2026-01-26 | 78.600 | 78.600 | 78.600 | 78.600 | 77.276 | 3,000 |
| 2026-01-23 | 76.400 | 76.400 | 76.400 | 76.400 | 75.113 | 0 |
| 2026-01-22 | 76.400 | 76.400 | 76.400 | 76.400 | 75.113 | 0 |
| 2026-01-21 | 76.400 | 76.400 | 76.400 | 76.400 | 75.113 | 391,600 |
| 2026-01-20 | 76.050 | 76.400 | 76.050 | 76.400 | 75.113 | 395,900 |
| 2026-01-19 | 78.265 | 78.265 | 78.265 | 78.265 | 76.947 | 0 |
| 2026-01-16 | 78.265 | 78.265 | 78.265 | 78.265 | 76.947 | 9,000 |
| 2026-01-15 | 79.450 | 79.450 | 79.450 | 79.450 | 78.112 | 0 |
| 2026-01-14 | 79.450 | 79.450 | 79.450 | 79.450 | 78.112 | 382,500 |
| 2026-01-13 | 73.000 | 73.000 | 73.000 | 73.000 | 71.770 | 0 |
| 2026-01-12 | 73.000 | 73.000 | 73.000 | 73.000 | 71.770 | 0 |
| 2026-01-09 | 73.000 | 73.000 | 73.000 | 73.000 | 71.770 | 0 |
| 2026-01-08 | 73.000 | 73.000 | 73.000 | 73.000 | 71.770 | 3,400 |
| 2026-01-07 | 73.600 | 73.600 | 73.600 | 73.600 | 72.360 | 0 |
| 2026-01-06 | 73.600 | 73.600 | 73.600 | 73.600 | 72.360 | 0 |
| 2026-01-05 | 74.000 | 74.000 | 73.600 | 73.600 | 72.360 | 5,602 |
| 2026-01-02 | 63.850 | 63.850 | 63.850 | 63.850 | 62.774 | 600 |
| 2025-12-31 | 64.608 | 64.608 | 64.608 | 64.608 | 63.520 | 0 |
| 2025-12-30 | 64.608 | 64.608 | 64.608 | 64.608 | 63.520 | 0 |
| 2025-12-29 | 64.608 | 64.608 | 64.608 | 64.608 | 63.520 | 0 |
| 2025-12-24 | 64.608 | 64.608 | 64.608 | 64.608 | 63.520 | 0 |
| 2025-12-23 | 64.608 | 64.608 | 64.608 | 64.608 | 63.520 | 11,350 |
| 2025-12-22 | 67.127 | 67.127 | 67.127 | 67.127 | 65.996 | 11,420 |
| 2025-12-19 | 65.350 | 65.350 | 65.350 | 65.350 | 64.249 | 0 |
| 2025-12-18 | 65.200 | 65.350 | 65.200 | 65.350 | 64.249 | 6,079 |
| 2025-12-17 | 64.458 | 64.458 | 64.458 | 64.458 | 63.372 | 0 |
| 2025-12-16 | 64.350 | 64.458 | 64.350 | 64.458 | 63.372 | 13,750 |
| 2025-12-15 | 66.411 | 66.411 | 66.411 | 66.411 | 65.293 | 11,230 |
| 2025-12-12 | 67.931 | 67.931 | 67.931 | 67.931 | 66.787 | 11,350 |
| 2025-12-11 | 68.060 | 68.060 | 68.060 | 68.060 | 66.913 | 11,280 |
| 2025-12-10 | 66.762 | 66.762 | 66.762 | 66.762 | 65.637 | 11,360 |
| 2025-12-09 | 67.881 | 67.881 | 67.881 | 67.881 | 66.737 | 11,100 |
| 2025-12-08 | 69.283 | 69.283 | 69.283 | 69.283 | 68.116 | 10,940 |
| 2025-12-05 | 67.613 | 67.613 | 67.613 | 67.613 | 66.474 | 11,220 |
| 2025-12-04 | 68.276 | 68.276 | 68.276 | 68.276 | 67.126 | 0 |
| 2025-12-03 | 68.276 | 68.276 | 68.276 | 68.276 | 67.126 | 0 |
| 2025-12-02 | 68.276 | 68.276 | 68.276 | 68.276 | 67.126 | 0 |
| 2025-12-01 | 68.276 | 68.276 | 68.276 | 68.276 | 67.126 | 5,000 |
| 2025-11-28 | 67.900 | 67.900 | 67.900 | 67.900 | 66.756 | 300 |
| 2025-11-27 | 64.000 | 64.000 | 64.000 | 64.000 | 62.922 | 0 |
| 2025-11-26 | 64.000 | 64.000 | 64.000 | 64.000 | 62.922 | 0 |
| 2025-11-25 | 64.000 | 64.000 | 64.000 | 64.000 | 62.922 | 0 |
| 2025-11-24 | 64.000 | 64.000 | 64.000 | 64.000 | 62.922 | 0 |
| 2025-11-21 | 64.000 | 64.000 | 64.000 | 64.000 | 62.922 | 1,200 |
| 2025-11-20 | 69.724 | 69.724 | 69.724 | 69.724 | 68.550 | 0 |
| 2025-11-19 | 69.724 | 69.724 | 69.724 | 69.724 | 68.550 | 0 |
| 2025-11-18 | 69.724 | 69.724 | 69.724 | 69.724 | 68.550 | 0 |
| 2025-11-17 | 69.724 | 69.724 | 69.724 | 69.724 | 68.550 | 0 |
| 2025-11-14 | 69.724 | 69.724 | 69.724 | 69.724 | 68.550 | 0 |
| 2025-11-13 | 69.724 | 69.724 | 69.724 | 69.724 | 68.550 | 0 |
| 2025-11-12 | 69.724 | 69.724 | 69.724 | 69.724 | 68.550 | 0 |
| 2025-11-11 | 69.724 | 69.724 | 69.724 | 69.724 | 68.550 | 0 |
| 2025-11-10 | 69.724 | 69.724 | 69.724 | 69.724 | 68.550 | 5,000 |
| 2025-11-07 | 72.471 | 72.471 | 72.471 | 72.471 | 71.251 | 0 |
| 2025-11-06 | 72.471 | 72.471 | 72.471 | 72.471 | 71.251 | 6,000 |
| 2025-11-05 | 72.303 | 72.303 | 72.303 | 72.303 | 71.085 | 0 |
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.