Kuaishou Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2.180 | 2.200 | 2.120 | 2.140 | 2.105 | 12,363,590 |
| 2025-11-03 | 2.160 | 2.220 | 2.160 | 2.220 | 2.184 | 12,364,430 |
| 2025-10-31 | 2.200 | 2.200 | 2.140 | 2.160 | 2.125 | 13,828,320 |
| 2025-10-30 | 2.300 | 2.300 | 2.200 | 2.240 | 2.204 | 17,156,700 |
| 2025-10-29 | 2.280 | 2.300 | 2.260 | 2.300 | 2.263 | 1,314,395 |
| 2025-10-28 | 2.300 | 2.320 | 2.260 | 2.260 | 2.223 | 23,795,790 |
| 2025-10-27 | 2.300 | 2.320 | 2.280 | 2.300 | 2.263 | 41,444,020 |
← NewerPage 5 of 5 · 247 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0206 CNY |
| 2025-09-09 | 0.0138 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.