Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	52.992	52.992	52.992	52.992	51.764	0
2025-05-15	52.992	52.992	52.992	52.992	51.764	0
2025-05-14	52.992	52.992	52.992	52.992	51.764	0
2025-05-13	52.992	52.992	52.992	52.992	51.764	0
2025-05-12	52.992	52.992	52.992	52.992	51.764	0
2025-05-09	52.992	52.992	52.992	52.992	51.764	0
2025-05-08	52.992	52.992	52.992	52.992	51.764	0
2025-05-07	52.992	52.992	52.992	52.992	51.764	5,000
2025-05-06	50.595	50.595	50.595	50.595	49.422	0
2025-05-02	50.595	50.595	50.595	50.595	49.422	0
2025-05-01	50.595	50.595	50.595	50.595	49.422	0
2025-04-30	50.595	50.595	50.595	50.595	49.422	0
2025-04-29	50.595	50.595	50.595	50.595	49.422	0
2025-04-28	50.595	50.595	50.595	50.595	49.422	4,400
2025-04-25	50.395	50.395	50.395	50.395	49.227	0
2025-04-24	50.395	50.395	50.395	50.395	49.227	6,000
2025-04-23	48.298	48.298	48.298	48.298	47.178	0
2025-04-22	48.298	48.298	48.298	48.298	47.178	0
2025-04-17	48.298	48.298	48.298	48.298	47.178	0
2025-04-16	48.298	48.298	48.298	48.298	47.178	0
2025-04-15	48.298	48.298	48.298	48.298	47.178	0
2025-04-14	48.298	48.298	48.298	48.298	47.178	0
2025-04-11	48.298	48.298	48.298	48.298	47.178	0
2025-04-10	48.298	48.298	48.298	48.298	47.178	10,500
2025-04-09	46.549	46.549	46.549	46.549	45.470	4,000
2025-04-08	65.650	65.650	65.650	65.650	64.128	0
2025-04-07	65.650	65.650	65.650	65.650	64.128	0
2025-04-04	65.650	65.650	65.650	65.650	64.128	0
2025-04-03	65.650	65.650	65.650	65.650	64.128	0
2025-04-02	65.650	65.650	65.650	65.650	64.128	0
2025-04-01	65.650	65.650	65.650	65.650	64.128	0
2025-03-31	65.650	65.650	65.650	65.650	64.128	0
2025-03-28	65.650	65.650	65.650	65.650	64.128	0
2025-03-27	65.650	65.650	65.650	65.650	64.128	0
2025-03-26	65.650	65.650	65.650	65.650	64.128	0
2025-03-25	65.650	65.650	65.650	65.650	64.128	0
2025-03-24	65.650	65.650	65.650	65.650	64.128	0
2025-03-21	65.650	65.650	65.650	65.650	64.128	0
2025-03-20	65.650	65.650	65.650	65.650	64.128	0
2025-03-19	65.650	65.650	65.650	65.650	64.128	400
2025-03-18	53.588	53.588	53.588	53.588	52.346	0
2025-03-17	53.588	53.588	53.588	53.588	52.346	0
2025-03-14	53.588	53.588	53.588	53.588	52.346	0
2025-03-13	53.588	53.588	53.588	53.588	52.346	0
2025-03-12	53.588	53.588	53.588	53.588	52.346	0
2025-03-11	53.588	53.588	53.588	53.588	52.346	0
2025-03-10	53.588	53.588	53.588	53.588	52.346	0
2025-03-07	53.588	53.588	53.588	53.588	52.346	0
2025-03-06	53.588	53.588	53.588	53.588	52.346	0
2025-03-05	53.588	53.588	53.588	53.588	52.346	0
2025-03-04	53.588	53.588	53.588	53.588	52.346	0
2025-03-03	53.588	53.588	53.588	53.588	52.346	0
2025-02-28	53.588	53.588	53.588	53.588	52.346	32,887
2025-02-27	54.400	54.400	54.400	54.400	53.139	0
2025-02-26	54.400	54.400	54.400	54.400	53.139	0
2025-02-25	54.400	54.400	54.400	54.400	53.139	0
2025-02-24	54.400	54.400	54.400	54.400	53.139	0
2025-02-21	54.400	54.400	54.400	54.400	53.139	0
2025-02-20	54.400	54.400	54.400	54.400	53.139	2,700
2025-02-19	41.455	41.455	41.455	41.455	40.494	0

← NewerPage 7 of 21 · 1,249 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.