Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 42.680 | 43.220 | 42.480 | 42.900 | 42.176 | 25,714,090 |
| 2026-04-29 | 43.040 | 43.700 | 42.320 | 43.520 | 42.785 | 37,779,762 |
| 2026-04-28 | 43.560 | 43.560 | 41.920 | 42.280 | 41.566 | 43,762,992 |
| 2026-04-27 | 43.700 | 44.260 | 43.320 | 43.640 | 42.903 | 40,606,461 |
| 2026-04-24 | 43.620 | 43.880 | 42.940 | 43.700 | 42.962 | 37,674,070 |
← NewerPage 3 of 3 · 125 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.6900 HKD |
| 2025-09-09 | 0.4600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.