Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.50▼ 1.71%

← KUAISH23.BK stock page

Kuaishou Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.830	0.830	0.790	0.800	0.800	4,415,488
2026-10-21	0.880	0.880	0.850	0.860	0.860	2,194,390
2026-10-20	0.880	0.900	0.880	0.880	0.880	429,838
2026-10-19	0.890	0.900	0.890	0.890	0.890	393,410
2026-10-15	0.870	0.880	0.860	0.870	0.870	2,530,087
2026-10-14	0.910	0.930	0.890	0.890	0.890	3,506,961
2026-10-12	0.910	0.920	0.890	0.890	0.890	2,564,485
2026-10-09	0.880	0.940	0.880	0.930	0.930	5,519,736
2026-10-08	0.900	0.900	0.870	0.890	0.890	6,485,403
2026-10-07	0.910	0.920	0.900	0.920	0.920	1,143,997
2026-10-06	0.930	0.940	0.930	0.930	0.930	936,979
2026-10-05	0.900	0.910	0.890	0.910	0.910	1,476,186
2026-10-02	0.910	0.920	0.900	0.900	0.900	1,173,527
2026-10-01	0.950	0.950	0.930	0.940	0.940	67,377
2026-09-30	0.940	0.950	0.920	0.950	0.950	4,544,166
2026-09-29	0.930	0.940	0.920	0.930	0.930	1,987,058
2026-09-28	0.930	0.950	0.920	0.930	0.930	4,841,889
2026-09-25	0.900	0.920	0.900	0.910	0.910	2,791,888

Page 1 of 1 · 18 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.