Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 74.150 | 74.450 | 72.200 | 72.350 | 71.129 | 27,234,990 |
| 2025-10-30 | 77.500 | 77.700 | 73.550 | 74.650 | 73.390 | 40,157,480 |
| 2025-10-28 | 77.000 | 77.700 | 75.450 | 75.950 | 74.668 | 29,429,609 |
| 2025-10-27 | 77.000 | 77.350 | 75.650 | 76.100 | 74.816 | 26,721,920 |
| 2025-10-24 | 75.100 | 75.450 | 73.850 | 74.950 | 73.685 | 18,828,641 |
| 2025-10-23 | 73.000 | 74.000 | 71.550 | 73.450 | 72.210 | 26,728,430 |
← NewerPage 5 of 5 · 246 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.