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 |
| 2025-10-24 | 74.866 | 74.866 | 74.866 | 74.866 | 73.604 | 10,000 |
| 2025-10-23 | 73.670 | 73.670 | 73.670 | 73.670 | 72.429 | 0 |
| 2025-10-22 | 73.670 | 73.670 | 73.670 | 73.670 | 72.429 | 7,700 |
| 2025-10-21 | 76.000 | 76.000 | 76.000 | 76.000 | 74.720 | 0 |
| 2025-10-20 | 76.000 | 76.000 | 76.000 | 76.000 | 74.720 | 0 |
| 2025-10-17 | 76.000 | 76.000 | 76.000 | 76.000 | 74.720 | 0 |
| 2025-10-16 | 76.000 | 76.000 | 76.000 | 76.000 | 74.720 | 1,000 |
| 2025-10-15 | 85.653 | 85.653 | 85.653 | 85.653 | 84.210 | 0 |
| 2025-10-14 | 85.653 | 85.653 | 85.653 | 85.653 | 84.210 | 0 |
| 2025-10-13 | 85.653 | 85.653 | 85.653 | 85.653 | 84.210 | 0 |
| 2025-10-10 | 85.653 | 85.653 | 85.653 | 85.653 | 84.210 | 0 |
| 2025-10-09 | 85.653 | 85.653 | 85.653 | 85.653 | 84.210 | 0 |
| 2025-10-08 | 84.400 | 85.750 | 84.400 | 85.653 | 84.210 | 14,366 |
| 2025-10-07 | 87.700 | 87.700 | 87.700 | 87.700 | 86.223 | 0 |
| 2025-10-06 | 87.700 | 87.700 | 87.700 | 87.700 | 86.223 | 1,000 |
| 2025-10-03 | 83.859 | 83.859 | 83.859 | 83.859 | 82.446 | 0 |
| 2025-10-02 | 83.859 | 83.859 | 83.859 | 83.859 | 82.446 | 0 |
| 2025-10-01 | 83.859 | 83.859 | 83.859 | 83.859 | 82.446 | 0 |
| 2025-09-30 | 83.859 | 83.859 | 83.859 | 83.859 | 82.446 | 400,000 |
| 2025-09-29 | 78.800 | 78.800 | 78.800 | 78.800 | 77.473 | 600 |
| 2025-09-26 | 75.600 | 75.600 | 75.600 | 75.600 | 74.327 | 2,400 |
| 2025-09-25 | 76.050 | 76.050 | 75.600 | 75.600 | 74.327 | 2,130 |
| 2025-09-24 | 78.200 | 78.200 | 78.200 | 78.200 | 76.883 | 0 |
| 2025-09-23 | 78.200 | 78.200 | 78.200 | 78.200 | 76.883 | 0 |
| 2025-09-22 | 78.200 | 78.200 | 78.200 | 78.200 | 76.883 | 0 |
| 2025-09-19 | 78.200 | 78.200 | 78.200 | 78.200 | 76.883 | 0 |
| 2025-09-18 | 78.200 | 78.200 | 78.200 | 78.200 | 76.883 | 0 |
| 2025-09-17 | 78.200 | 78.200 | 78.200 | 78.200 | 76.883 | 2,837 |
| 2025-09-16 | 75.800 | 75.800 | 75.550 | 75.550 | 74.277 | 3,732 |
| 2025-09-15 | 73.650 | 73.650 | 73.650 | 73.650 | 72.409 | 0 |
| 2025-09-12 | 73.650 | 73.650 | 73.650 | 73.650 | 72.409 | 0 |
| 2025-09-11 | 73.650 | 73.650 | 73.650 | 73.650 | 72.409 | 0 |
| 2025-09-10 | 73.650 | 73.650 | 73.650 | 73.650 | 72.409 | 5,600 |
| 2025-09-09 | 71.350 | 71.350 | 71.350 | 71.350 | 70.148 | 0 |
| 2025-09-08 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-09-05 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-09-04 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-09-03 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-09-02 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-09-01 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-29 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-28 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-27 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-26 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-22 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-21 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-20 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-19 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-18 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-15 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-14 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-13 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 0 |
| 2025-08-12 | 71.350 | 71.350 | 71.350 | 71.350 | 69.696 | 13,100 |
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.