Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
1.710
+0.010 (0.59%)
Jul 18, 2025, 4:00 PM EDT
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 9.47% | 1,000 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2 |
| Jul 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 14, 2025 | 1.73 | 1.73 | 1.55 | 1.55 | 1.55 | -9.18% | 8,198 |
| Jul 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 10 |
| Jul 10, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 600 |
| Jul 9, 2025 | 1.69 | 1.86 | 1.69 | 1.72 | 1.72 | 0.06% | 3,900 |
| Jul 8, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -6.01% | 1,251 |
| Jul 7, 2025 | 1.66 | 1.83 | 1.66 | 1.83 | 1.83 | 21.13% | 2,825 |
| Jul 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 203 |
| Jul 1, 2025 | 1.66 | 1.66 | 1.51 | 1.51 | 1.51 | - | 546 |
| Jun 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.79% | 259 |
| Jun 27, 2025 | 1.51 | 1.71 | 1.51 | 1.62 | 1.62 | 6.93% | 13,375 |
| Jun 26, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.68% | 3,770 |
| Jun 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.19% | 1,070 |
| Jun 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.50% | 237 |
| Jun 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.52% | 285 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | 5.15% | 1,221 |
| Jun 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 16, 2025 | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -6.85% | 526 |
| Jun 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jun 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 66 |
| Jun 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.67% | 50,000 |
| Jun 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.83% | 155 |
| Jun 9, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | 7.86% | 4,955 |
| Jun 6, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 7.69% | 1,350 |
| Jun 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 6,160 |
| Jun 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2 |
| Jun 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 100 |
| May 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 50 |
| May 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 4,999 |
| May 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.41% | 516 |
| May 22, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.03% | 827 |
| May 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| May 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.64% | 501 |
| May 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 100 |
| May 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 14, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -6.57% | 4,900 |
| May 13, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 1.48% | 3,090 |
| May 12, 2025 | 1.47 | 1.47 | 1.33 | 1.35 | 1.35 | 0.75% | 14,944 |
| May 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1 |
| May 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |