Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 26.840 | 27.540 | 26.780 | 27.540 | 27.540 | 157 |
| 2026-10-22 | 27.980 | 28.020 | 26.800 | 26.800 | 26.800 | 11,540 |
| 2026-10-21 | 28.980 | 29.040 | 28.040 | 28.040 | 28.040 | 23,367 |
| 2026-10-20 | 29.040 | 29.040 | 28.460 | 28.780 | 28.780 | 1,670 |
| 2026-10-16 | 29.300 | 29.320 | 29.300 | 29.320 | 29.320 | 33 |
| 2026-10-15 | 28.580 | 28.580 | 28.560 | 28.580 | 28.580 | 3,057 |
| 2026-10-14 | 29.780 | 29.780 | 29.580 | 29.580 | 29.580 | 548 |
| 2026-10-13 | 28.760 | 28.980 | 28.620 | 28.940 | 28.940 | 547 |
| 2026-10-12 | 29.440 | 29.440 | 29.380 | 29.380 | 29.380 | 135 |
| 2026-10-09 | 29.000 | 30.020 | 28.640 | 30.020 | 30.020 | 596 |
| 2026-10-08 | 29.840 | 29.840 | 28.600 | 28.620 | 28.620 | 1,217 |
| 2026-10-07 | 30.060 | 30.060 | 29.520 | 29.700 | 29.700 | 12,000 |
| 2026-10-06 | 29.620 | 30.220 | 29.620 | 30.220 | 30.220 | 49 |
| 2026-10-05 | 28.980 | 29.440 | 28.980 | 29.440 | 29.440 | 6 |
| 2026-10-02 | 30.160 | 30.400 | 29.600 | 29.620 | 29.620 | 1,354 |
| 2026-09-30 | 30.200 | 30.940 | 29.980 | 30.940 | 30.940 | 34,100 |
| 2026-09-29 | 30.240 | 30.240 | 30.200 | 30.200 | 30.200 | 139 |
| 2026-09-28 | 30.720 | 30.720 | 30.020 | 30.040 | 30.040 | 87 |
| 2026-09-25 | 30.260 | 30.420 | 29.540 | 29.540 | 29.540 | 118 |
Page 1 of 1 · 19 trading days
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.