Kuaishou Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	46.200	46.200	46.200	46.200	45.129	0
2024-10-30	46.200	46.200	46.200	46.200	45.129	1,400
2024-10-29	47.300	47.300	47.300	47.300	46.203	0
2024-10-28	47.300	47.300	47.300	47.300	46.203	1,400
2024-10-25	47.439	47.439	47.439	47.439	46.339	0
2024-10-24	47.439	47.439	47.439	47.439	46.339	0
2024-10-23	47.439	47.439	47.439	47.439	46.339	0
2024-10-22	47.439	47.439	47.439	47.439	46.339	0
2024-10-21	47.439	47.439	47.439	47.439	46.339	0
2024-10-18	47.439	47.439	46.647	47.439	46.339	726,300
2024-10-17	61.500	61.500	61.500	61.500	60.074	0
2024-10-16	61.500	61.500	61.500	61.500	60.074	0
2024-10-15	61.500	61.500	61.500	61.500	60.074	0
2024-10-14	61.500	61.500	61.500	61.500	60.074	0
2024-10-11	61.500	61.500	61.500	61.500	60.074	0
2024-10-10	61.500	61.500	61.500	61.500	60.074	0
2024-10-09	61.500	61.500	61.500	61.500	60.074	0
2024-10-08	61.500	61.500	61.500	61.500	60.074	5,700
2024-10-07	44.400	44.400	44.400	44.400	43.371	0
2024-10-04	44.400	44.400	44.400	44.400	43.371	0
2024-10-03	44.400	44.400	44.400	44.400	43.371	0
2024-10-02	44.400	44.400	44.400	44.400	43.371	0
2024-10-01	44.400	44.400	44.400	44.400	43.371	0
2024-09-30	44.400	44.400	44.400	44.400	43.371	0
2024-09-27	44.400	44.400	44.400	44.400	43.371	0
2024-09-26	44.400	44.400	44.400	44.400	43.371	0
2024-09-25	45.200	46.800	44.200	44.400	43.371	7,004
2024-09-24	40.300	40.300	40.300	40.300	39.366	0
2024-09-23	40.300	40.300	40.300	40.300	39.366	0
2024-09-20	40.300	40.300	40.300	40.300	39.366	0
2024-09-19	40.300	40.300	40.300	40.300	39.366	0
2024-09-18	40.300	40.300	40.300	40.300	39.366	0
2024-09-17	40.300	40.300	40.300	40.300	39.366	0
2024-09-16	40.300	40.300	40.300	40.300	39.366	0
2024-09-13	40.300	40.300	40.300	40.300	39.366	0
2024-09-12	40.300	40.300	40.300	40.300	39.366	0
2024-09-11	40.300	40.300	40.300	40.300	39.366	0
2024-09-10	40.300	40.300	40.300	40.300	39.366	0
2024-09-09	40.300	40.300	40.300	40.300	39.366	0
2024-09-06	40.300	40.300	40.300	40.300	39.366	0
2024-09-05	40.300	40.300	40.300	40.300	39.366	0
2024-09-04	40.300	40.300	40.300	40.300	39.366	0
2024-09-03	40.300	40.300	40.300	40.300	39.366	0
2024-09-02	40.300	40.300	40.300	40.300	39.366	0
2024-08-30	40.300	40.300	40.300	40.300	39.366	2,400
2024-08-29	44.000	44.000	44.000	44.000	42.980	0
2024-08-28	44.000	44.000	44.000	44.000	42.980	0
2024-08-27	44.000	44.000	44.000	44.000	42.980	0
2024-08-23	44.000	44.000	44.000	44.000	42.980	0
2024-08-22	44.000	44.000	44.000	44.000	42.980	0
2024-08-21	44.000	44.000	44.000	44.000	42.980	0
2024-08-20	44.000	44.000	44.000	44.000	42.980	0
2024-08-19	44.000	44.000	44.000	44.000	42.980	0
2024-08-16	44.000	44.000	44.000	44.000	42.980	0
2024-08-15	44.000	44.000	44.000	44.000	42.980	3,000
2024-08-14	45.151	45.151	45.151	45.151	44.104	0
2024-08-13	45.151	45.151	45.151	45.151	44.104	0
2024-08-12	45.151	45.151	45.151	45.151	44.104	0
2024-08-09	46.000	46.000	45.151	45.151	44.104	14,000
2024-08-08	43.802	43.802	43.802	43.802	42.787	5,000

← NewerPage 9 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.