Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.040 | 3.100 | 3.040 | 3.040 | 2.991 | 1,727 |
| 2025-10-31 | 3.080 | 3.080 | 3.000 | 3.000 | 2.951 | 14,761 |
| 2025-10-30 | 3.180 | 3.200 | 3.120 | 3.140 | 3.089 | 32,735 |
| 2025-10-29 | 3.200 | 3.200 | 3.140 | 3.140 | 3.089 | 30,003 |
| 2025-10-28 | 3.240 | 3.240 | 3.140 | 3.140 | 3.089 | 8,969 |
| 2025-10-27 | 3.220 | 3.240 | 3.200 | 3.200 | 3.148 | 41,026 |
| 2025-10-24 | 3.140 | 3.200 | 3.120 | 3.180 | 3.128 | 51,943 |
| 2025-10-22 | 3.160 | 3.160 | 3.120 | 3.140 | 3.089 | 33,046 |
| 2025-10-21 | 3.240 | 3.240 | 3.200 | 3.200 | 3.148 | 23,653 |
| 2025-10-20 | 3.120 | 3.160 | 3.100 | 3.140 | 3.089 | 53,502 |
| 2025-10-17 | 3.160 | 3.160 | 3.040 | 3.040 | 2.991 | 33,037 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0285 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.