Kuaishou Technology
$29.58Change from previous close: −4.40%Absolute change: −$1.36
Price history
−67.80% over the period1 year: from $91.85 (October 2, 2025) to $29.58 (October 2, 2026), −67.80%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $29.58 |
| September 30, 2026 | $30.94 |
| September 29, 2026 | $30.24 |
| September 28, 2026 | $30.70 |
| September 25, 2026 | $30.02 |
| September 24, 2026 | $30.50 |
| September 23, 2026 | $30.78 |
| September 22, 2026 | $31.22 |
| September 21, 2026 | $30.82 |
| September 18, 2026 | $30.74 |
| September 17, 2026 | $29.94 |
| September 16, 2026 | $29.66 |
| September 15, 2026 | $29.80 |
| September 14, 2026 | $30.58 |
| September 11, 2026 | $31.26 |
| September 10, 2026 | $31.66 |
| September 9, 2026 | $32.32 |
| September 8, 2026 | $33.04 |
| September 7, 2026 | $33.98 |
| September 4, 2026 | $33.66 |
| September 3, 2026 | $32.76 |
| September 2, 2026 | $33.64 |
| September 1, 2026 | $34.64 |
| August 31, 2026 | $33.58 |
| August 28, 2026 | $33.46 |
| August 27, 2026 | $33.66 |
| August 26, 2026 | $33.62 |
| August 25, 2026 | $33.26 |
| August 24, 2026 | $33.02 |
| August 21, 2026 | $34.42 |
| August 20, 2026 | $33.64 |
| August 19, 2026 | $37.80 |
| August 18, 2026 | $39.38 |
| August 17, 2026 | $40.08 |
| August 14, 2026 | $40.06 |
| August 13, 2026 | $40.82 |
| August 12, 2026 | $41.54 |
| August 11, 2026 | $42.64 |
| August 10, 2026 | $44.32 |
| August 7, 2026 | $44.18 |
| August 6, 2026 | $44.24 |
| August 5, 2026 | $45.48 |
| August 4, 2026 | $45.52 |
| August 3, 2026 | $45.02 |
| July 31, 2026 | $43.70 |
| July 30, 2026 | $42.94 |
| July 29, 2026 | $42.80 |
| July 28, 2026 | $42.34 |
| July 27, 2026 | $42.66 |
| July 24, 2026 | $42.10 |
| July 23, 2026 | $43.08 |
| July 22, 2026 | $42.70 |
| July 21, 2026 | $45.10 |
| July 20, 2026 | $45.26 |
| July 17, 2026 | $43.28 |
| July 16, 2026 | $46.92 |
| July 15, 2026 | $44.70 |
| July 14, 2026 | $43.80 |
| July 13, 2026 | $43.60 |
| July 10, 2026 | $43.04 |
| July 9, 2026 | $42.10 |
| July 8, 2026 | $43.98 |
| July 7, 2026 | $40.46 |
| July 6, 2026 | $46.00 |
| July 3, 2026 | $42.60 |
| July 2, 2026 | $42.64 |
| June 30, 2026 | $41.60 |
| June 29, 2026 | $41.00 |
| June 26, 2026 | $40.88 |
| June 25, 2026 | $42.16 |
| June 24, 2026 | $42.92 |
| June 23, 2026 | $43.22 |
| June 22, 2026 | $45.52 |
| June 18, 2026 | $47.24 |
| June 17, 2026 | $47.70 |
| June 16, 2026 | $44.44 |
| June 15, 2026 | $46.24 |
| June 12, 2026 | $45.88 |
| June 11, 2026 | $45.64 |
| June 10, 2026 | $46.02 |
| June 9, 2026 | $44.34 |
| June 8, 2026 | $44.14 |
| June 5, 2026 | $46.86 |
| June 4, 2026 | $46.94 |
| June 3, 2026 | $46.74 |
| June 2, 2026 | $48.98 |
| June 1, 2026 | $46.54 |
| May 29, 2026 | $45.54 |
| May 28, 2026 | $44.88 |
| May 27, 2026 | $45.28 |
| May 26, 2026 | $45.80 |
| May 22, 2026 | $45.64 |
| May 21, 2026 | $44.98 |
| May 20, 2026 | $47.68 |
| May 19, 2026 | $48.88 |
| May 18, 2026 | $48.68 |
| May 15, 2026 | $49.34 |
| May 14, 2026 | $50.85 |
| May 13, 2026 | $51.60 |
| May 12, 2026 | $52.60 |
| May 11, 2026 | $51.60 |
| May 8, 2026 | $52.95 |
| May 7, 2026 | $48.40 |
| May 6, 2026 | $45.00 |
| May 5, 2026 | $44.18 |
| May 4, 2026 | $44.46 |
| April 30, 2026 | $42.90 |
| April 29, 2026 | $43.52 |
| April 28, 2026 | $42.28 |
| April 27, 2026 | $43.64 |
| April 24, 2026 | $43.70 |
| April 23, 2026 | $44.14 |
| April 22, 2026 | $45.34 |
| April 21, 2026 | $46.38 |
| April 20, 2026 | $46.98 |
| April 17, 2026 | $46.46 |
| April 16, 2026 | $47.06 |
| April 15, 2026 | $45.66 |
| April 14, 2026 | $44.64 |
| April 13, 2026 | $44.54 |
| April 10, 2026 | $45.14 |
| April 9, 2026 | $45.02 |
| April 8, 2026 | $46.70 |
| April 2, 2026 | $44.90 |
| April 1, 2026 | $46.20 |
| March 31, 2026 | $45.12 |
| March 30, 2026 | $45.02 |
| March 27, 2026 | $46.08 |
| March 26, 2026 | $45.60 |
| March 25, 2026 | $53.05 |
| March 24, 2026 | $52.80 |
| March 23, 2026 | $51.70 |
| March 20, 2026 | $53.80 |
| March 19, 2026 | $55.35 |
| March 18, 2026 | $59.00 |
| March 17, 2026 | $59.85 |
| March 16, 2026 | $60.00 |
| March 13, 2026 | $59.15 |
| March 12, 2026 | $60.20 |
| March 11, 2026 | $60.85 |
| March 10, 2026 | $61.40 |
| March 9, 2026 | $60.55 |
| March 6, 2026 | $61.45 |
| March 5, 2026 | $59.60 |
| March 4, 2026 | $59.55 |
| March 3, 2026 | $60.25 |
| March 2, 2026 | $60.75 |
| February 27, 2026 | $62.85 |
| February 26, 2026 | $63.60 |
| February 25, 2026 | $66.35 |
| February 24, 2026 | $66.65 |
| February 23, 2026 | $68.55 |
| February 20, 2026 | $66.50 |
| February 16, 2026 | $68.60 |
| February 13, 2026 | $68.45 |
| February 12, 2026 | $69.55 |
| February 11, 2026 | $70.90 |
| February 10, 2026 | $70.40 |
| February 9, 2026 | $69.30 |
| February 6, 2026 | $71.25 |
| February 5, 2026 | $73.00 |
| February 4, 2026 | $73.15 |
| February 3, 2026 | $73.45 |
| February 2, 2026 | $77.00 |
| January 30, 2026 | $80.15 |
| January 29, 2026 | $82.95 |
| January 28, 2026 | $82.30 |
| January 27, 2026 | $78.80 |
| January 26, 2026 | $78.60 |
| January 23, 2026 | $81.25 |
| January 22, 2026 | $79.10 |
| January 21, 2026 | $78.80 |
| January 20, 2026 | $76.05 |
| January 19, 2026 | $76.75 |
| January 16, 2026 | $78.35 |
| January 15, 2026 | $79.55 |
| January 14, 2026 | $81.95 |
| January 13, 2026 | $78.45 |
| January 12, 2026 | $80.25 |
| January 9, 2026 | $74.70 |
| January 8, 2026 | $71.90 |
| January 7, 2026 | $73.75 |
| January 6, 2026 | $75.50 |
| January 5, 2026 | $73.60 |
| January 2, 2026 | $66.25 |
| December 31, 2025 | $63.75 |
| December 30, 2025 | $64.50 |
| December 29, 2025 | $63.80 |
| December 24, 2025 | $64.60 |
| December 23, 2025 | $64.35 |
| December 22, 2025 | $66.70 |
| December 19, 2025 | $66.30 |
| December 18, 2025 | $65.35 |
| December 17, 2025 | $65.20 |
| December 16, 2025 | $64.10 |
| December 15, 2025 | $64.45 |
| December 12, 2025 | $67.45 |
| December 11, 2025 | $66.75 |
| December 10, 2025 | $67.15 |
| December 9, 2025 | $66.65 |
| December 8, 2025 | $68.25 |
| December 5, 2025 | $69.20 |
| December 4, 2025 | $67.50 |
| December 3, 2025 | $67.40 |
| December 2, 2025 | $68.95 |
| December 1, 2025 | $68.35 |
| November 28, 2025 | $67.80 |
| November 27, 2025 | $68.40 |
| November 26, 2025 | $68.65 |
| November 25, 2025 | $70.65 |
| November 24, 2025 | $68.55 |
| November 21, 2025 | $64.00 |
| November 20, 2025 | $64.95 |
| November 19, 2025 | $63.50 |
| November 18, 2025 | $64.65 |
| November 17, 2025 | $66.80 |
| November 14, 2025 | $67.10 |
| November 13, 2025 | $69.10 |
| November 12, 2025 | $69.70 |
| November 11, 2025 | $69.50 |
| November 10, 2025 | $69.80 |
| November 7, 2025 | $68.25 |
| November 6, 2025 | $72.55 |
| November 5, 2025 | $70.95 |
| November 4, 2025 | $71.45 |
| November 3, 2025 | $73.45 |
| October 31, 2025 | $72.35 |
| October 30, 2025 | $74.65 |
| October 28, 2025 | $75.95 |
| October 27, 2025 | $76.10 |
| October 24, 2025 | $74.95 |
| October 23, 2025 | $73.45 |
| October 22, 2025 | $73.75 |
| October 21, 2025 | $75.55 |
| October 20, 2025 | $74.10 |
| October 17, 2025 | $72.95 |
| October 16, 2025 | $76.00 |
| October 15, 2025 | $76.50 |
| October 14, 2025 | $75.00 |
| October 13, 2025 | $80.45 |
| October 10, 2025 | $83.90 |
| October 9, 2025 | $88.80 |
| October 8, 2025 | $85.75 |
| October 6, 2025 | $87.70 |
| October 3, 2025 | $88.70 |
| October 2, 2025 | $91.85 |
At a glance
The company
Kuaishou Technology, an investment holding company, provides live streaming, online marketing, and other services in the People's Republic of China.
Latest results
Quarter to June 30, 2026 · EPS ¥0.89 (estimate ¥0.89)
Next event
Quarterly results · November 18, 2026
Dividend
Last ex-dividend on June 29, 2026
Where the price stands
52-wk low$29.14
$29.58
52-wk high$91.05
−67.51% from the high
Performance
| Stock | Hang Seng | |
|---|---|---|
| 1 month | −12.07% | −5.29% |
| Year to date | −53.60% | −6.47% |
| 1 year | −67.80% | −12.15% |
Analysts · 32 analysts
Average target$47.67+61.15% vs. price
Buy 18 · Hold 12 · Sell 2 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $127.2B
- P/E
- 7.1
- EPS
- $4.18
- Volume
- 23.24M
- Dividend yield
- 2.33%
Stocks to explore
Other companies in the Industrials sector
