Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 77.000 | 77.000 | 77.000 | 77.000 | 75.215 | 0 |
| 2025-08-08 | 77.000 | 77.000 | 77.000 | 77.000 | 75.215 | 0 |
| 2025-08-07 | 77.000 | 77.000 | 77.000 | 77.000 | 75.215 | 0 |
| 2025-08-06 | 77.000 | 77.000 | 77.000 | 77.000 | 75.215 | 0 |
| 2025-08-05 | 77.000 | 77.000 | 77.000 | 77.000 | 75.215 | 0 |
| 2025-08-04 | 75.950 | 77.000 | 75.950 | 77.000 | 75.215 | 9,750 |
| 2025-08-01 | 73.750 | 74.600 | 73.750 | 74.598 | 72.868 | 9,726 |
| 2025-07-31 | 77.812 | 77.812 | 77.812 | 77.812 | 76.008 | 0 |
| 2025-07-30 | 77.812 | 77.812 | 77.812 | 77.812 | 76.008 | 0 |
| 2025-07-29 | 77.812 | 77.812 | 77.812 | 77.812 | 76.008 | 0 |
| 2025-07-28 | 77.812 | 77.812 | 77.812 | 77.812 | 76.008 | 0 |
| 2025-07-25 | 77.812 | 77.812 | 77.812 | 77.812 | 76.008 | 0 |
| 2025-07-24 | 77.812 | 77.812 | 77.812 | 77.812 | 76.008 | 0 |
| 2025-07-23 | 77.812 | 77.812 | 77.812 | 77.812 | 76.008 | 10,000 |
| 2025-07-22 | 70.620 | 70.620 | 70.620 | 70.620 | 68.983 | 0 |
| 2025-07-21 | 70.620 | 70.620 | 70.620 | 70.620 | 68.983 | 0 |
| 2025-07-18 | 69.750 | 70.700 | 69.750 | 70.620 | 68.983 | 85,451 |
| 2025-07-17 | 68.076 | 68.076 | 68.076 | 68.076 | 66.498 | 0 |
| 2025-07-16 | 68.076 | 68.076 | 68.076 | 68.076 | 66.498 | 0 |
| 2025-07-15 | 67.350 | 68.150 | 66.200 | 68.076 | 66.498 | 18,830 |
| 2025-07-14 | 63.050 | 63.050 | 63.050 | 63.050 | 61.588 | 0 |
| 2025-07-11 | 63.050 | 63.050 | 63.050 | 63.050 | 61.588 | 6,600 |
| 2025-07-10 | 60.000 | 60.000 | 60.000 | 60.000 | 58.609 | 0 |
| 2025-07-09 | 60.000 | 60.000 | 60.000 | 60.000 | 58.609 | 0 |
| 2025-07-08 | 60.000 | 60.000 | 60.000 | 60.000 | 58.609 | 0 |
| 2025-07-07 | 60.000 | 60.000 | 60.000 | 60.000 | 58.609 | 0 |
| 2025-07-04 | 60.000 | 60.000 | 60.000 | 60.000 | 58.609 | 0 |
| 2025-07-03 | 60.000 | 60.000 | 60.000 | 60.000 | 58.609 | 0 |
| 2025-07-02 | 60.000 | 60.000 | 60.000 | 60.000 | 58.609 | 0 |
| 2025-07-01 | 60.000 | 60.000 | 60.000 | 60.000 | 58.609 | 0 |
| 2025-06-30 | 60.000 | 60.000 | 60.000 | 60.000 | 58.609 | 0 |
| 2025-06-27 | 60.000 | 60.000 | 60.000 | 60.000 | 58.609 | 0 |
| 2025-06-26 | 60.000 | 60.000 | 60.000 | 60.000 | 58.609 | 0 |
| 2025-06-25 | 60.000 | 60.000 | 60.000 | 60.000 | 58.609 | 6,600 |
| 2025-06-24 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-23 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-20 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-19 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-18 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-17 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-16 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-13 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-12 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-11 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-10 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-09 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-06 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-05 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-04 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-03 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-06-02 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-05-30 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-05-29 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-05-28 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-05-27 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-05-23 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-05-22 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-05-21 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-05-20 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 0 |
| 2025-05-19 | 52.992 | 52.992 | 52.992 | 52.992 | 51.764 | 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.