Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	41.455	41.455	41.455	41.455	40.494	0
2025-02-17	41.455	41.455	41.455	41.455	40.494	0
2025-02-14	41.455	41.455	41.455	41.455	40.494	0
2025-02-13	41.455	41.455	41.455	41.455	40.494	0
2025-02-12	41.455	41.455	41.455	41.455	40.494	0
2025-02-11	41.455	41.455	41.455	41.455	40.494	0
2025-02-10	41.455	41.455	41.455	41.455	40.494	0
2025-02-07	41.455	41.455	41.455	41.455	40.494	0
2025-02-06	41.455	41.455	41.455	41.455	40.494	0
2025-02-05	41.455	41.455	41.455	41.455	40.494	0
2025-02-04	41.455	41.455	41.455	41.455	40.494	0
2025-02-03	41.455	41.455	41.455	41.455	40.494	0
2025-01-31	41.455	41.455	41.455	41.455	40.494	0
2025-01-30	41.455	41.455	41.455	41.455	40.494	0
2025-01-29	41.455	41.455	41.455	41.455	40.494	0
2025-01-28	41.455	41.455	41.455	41.455	40.494	0
2025-01-27	41.455	41.455	41.455	41.455	40.494	0
2025-01-24	41.455	41.455	41.455	41.455	40.494	0
2025-01-23	41.455	41.455	41.455	41.455	40.494	0
2025-01-22	41.455	41.455	41.455	41.455	40.494	0
2025-01-21	41.455	41.455	41.455	41.455	40.494	22,000
2025-01-20	40.050	40.050	40.050	40.050	39.122	0
2025-01-17	40.050	40.050	40.050	40.050	39.122	0
2025-01-16	40.050	40.050	40.050	40.050	39.122	0
2025-01-15	40.050	40.050	40.050	40.050	39.122	0
2025-01-14	40.050	40.050	40.050	40.050	39.122	0
2025-01-13	40.050	40.050	40.050	40.050	39.122	0
2025-01-10	40.050	40.050	40.050	40.050	39.122	0
2025-01-09	40.050	40.050	40.050	40.050	39.122	0
2025-01-08	40.050	40.050	40.050	40.050	39.122	353,000
2024-12-12	46.950	46.950	46.950	46.950	45.862	0
2024-12-11	47.300	47.300	46.950	46.950	45.862	43,000
2024-12-10	50.100	50.100	50.100	50.100	48.939	2,400
2024-12-09	47.548	47.548	47.548	47.548	46.446	0
2024-12-06	47.548	47.548	47.548	47.548	46.446	4,000
2024-12-05	46.850	46.850	46.850	46.850	45.764	4,500
2024-12-04	47.698	47.698	47.698	47.698	46.592	0
2024-12-03	47.698	47.698	47.698	47.698	46.592	0
2024-12-02	47.698	47.698	47.698	47.698	46.592	0
2024-11-29	47.698	47.698	47.698	47.698	46.592	0
2024-11-28	47.698	47.698	47.698	47.698	46.592	0
2024-11-27	47.698	47.698	47.698	47.698	46.592	5,000
2024-11-26	46.350	46.350	46.350	46.350	45.275	0
2024-11-25	46.350	46.350	46.350	46.350	45.275	69,900
2024-11-22	50.000	50.000	50.000	50.000	48.841	0
2024-11-21	50.000	50.000	50.000	50.000	48.841	0
2024-11-20	50.000	50.000	50.000	50.000	48.841	0
2024-11-19	50.000	50.000	50.000	50.000	48.841	0
2024-11-18	50.000	50.000	50.000	50.000	48.841	0
2024-11-15	50.000	50.000	50.000	50.000	48.841	7,000
2024-11-14	46.200	46.200	46.200	46.200	45.129	0
2024-11-13	46.200	46.200	46.200	46.200	45.129	0
2024-11-12	46.200	46.200	46.200	46.200	45.129	0
2024-11-11	46.200	46.200	46.200	46.200	45.129	0
2024-11-08	46.200	46.200	46.200	46.200	45.129	0
2024-11-07	46.200	46.200	46.200	46.200	45.129	0
2024-11-06	46.200	46.200	46.200	46.200	45.129	0
2024-11-05	46.200	46.200	46.200	46.200	45.129	0
2024-11-04	46.200	46.200	46.200	46.200	45.129	0
2024-11-01	46.200	46.200	46.200	46.200	45.129	0

← NewerPage 8 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.