Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 71.650 | 72.303 | 71.450 | 72.303 | 71.085 | 18,278 |
| 2025-11-03 | 74.569 | 74.569 | 74.569 | 74.569 | 73.313 | 0 |
| 2025-10-31 | 74.569 | 74.569 | 74.569 | 74.569 | 73.313 | 0 |
| 2025-10-30 | 74.569 | 74.569 | 74.569 | 74.569 | 73.313 | 5,000 |
| 2025-10-29 | 74.866 | 74.866 | 74.866 | 74.866 | 73.604 | 0 |
| 2025-10-28 | 74.866 | 74.866 | 74.866 | 74.866 | 73.604 | 0 |
| 2025-10-27 | 74.866 | 74.866 | 74.866 | 74.866 | 73.604 | 0 |
← NewerPage 5 of 5 · 247 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.