Kuaishou Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.860	28.000	26.740	27.900	27.900	49,539,361
2026-10-22	28.000	28.000	26.680	26.780	26.780	55,007,574
2026-10-21	29.000	29.040	28.020	28.040	28.040	37,951,668
2026-10-20	29.000	29.000	28.380	28.700	28.700	41,984,196
2026-10-16	29.360	30.340	29.160	29.300	29.300	55,628,512
2026-10-15	28.800	28.880	28.320	28.580	28.580	38,098,551
2026-10-14	29.000	30.340	28.660	29.520	29.520	39,089,117
2026-10-13	28.760	29.160	28.240	29.160	29.160	29,403,445
2026-10-12	30.440	30.440	29.200	29.260	29.260	33,604,047
2026-10-09	28.680	30.140	28.580	30.100	30.100	58,192,117
2026-10-08	29.820	30.240	28.520	28.540	28.540	42,499,441
2026-10-07	30.100	30.320	29.380	29.700	29.700	16,197,492
2026-10-06	29.500	30.540	29.500	30.180	30.180	21,255,088
2026-10-05	29.580	29.580	28.840	29.500	29.500	12,728,140
2026-10-02	30.400	30.400	29.360	29.580	29.580	23,238,631
2026-09-30	30.180	30.980	29.660	30.940	30.940	27,267,797
2026-09-29	30.700	30.700	30.120	30.240	30.240	38,516,895
2026-09-28	30.200	30.980	29.800	30.700	30.700	35,640,508
2026-09-25	30.420	30.420	29.360	30.020	30.020	13,277,061
2026-09-24	30.700	30.800	30.380	30.500	30.500	15,577,763
2026-09-23	31.000	31.160	30.440	30.780	30.780	18,575,588

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.