Kuaishou Technology (KSHTY)
OTCMKTS
· Delayed Price · Currency is USD
1.590
+0.450 (39.47%)
Dec 23, 2024, 4:00 PM EST
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 1.13 | 1.59 | 1.13 | 1.59 | 1.59 | 39.47% | 863 |
| Dec 20, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.98% | 900 |
| Dec 19, 2024 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1.47% | 4,295 |
| Dec 18, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Dec 17, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.70% | 475 |
| Dec 16, 2024 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 1,898 |
| Dec 13, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.77% | 150 |
| Dec 12, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 11, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.63% | 400 |
| Dec 10, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.14% | 2,084 |
| Dec 9, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Dec 6, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.85% | 4,426 |
| Dec 5, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.40% | 500 |
| Dec 4, 2024 | 1.08 | 1.26 | 1.08 | 1.26 | 1.26 | -1.18% | 1,101 |
| Dec 3, 2024 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 2.00% | 5,779 |
| Dec 2, 2024 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 2,938 |
| Nov 29, 2024 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.23% | 1,100 |
| Nov 27, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 375 |
| Nov 26, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Nov 25, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 325 |
| Nov 22, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 1,040 |
| Nov 21, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 20, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 19, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 18, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 15, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 23 |
| Nov 14, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 13, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.86% | 1,665 |
| Nov 12, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.54% | 1,225 |
| Nov 11, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 8, 2024 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -4.51% | 7,060 |
| Nov 7, 2024 | 1.25 | 1.41 | 1.25 | 1.33 | 1.33 | 3.10% | 1,719 |
| Nov 6, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -12.84% | 1,546 |
| Nov 5, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 21.81% | 2,143 |
| Nov 4, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | 1,106 |
| Nov 1, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 238 |
| Oct 31, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 134 |
| Oct 30, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.02% | 297 |
| Oct 29, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.76% | 250 |
| Oct 28, 2024 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 7.60% | 2,908 |
| Oct 25, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 75 |
| Oct 24, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 1,200 |
| Oct 23, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 22, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 113 |
| Oct 21, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 42 |
| Oct 18, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 17, 2024 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | - | 422 |
| Oct 16, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.40% | 275 |
| Oct 15, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 14, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.60% | 535 |
| Oct 11, 2024 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -1.47% | 1,915 |
| Oct 10, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 9, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.09% | 2,464 |
| Oct 8, 2024 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -13.75% | 3,162 |
| Oct 7, 2024 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 6.67% | 2,042 |
| Oct 4, 2024 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | - | 1,817 |
| Oct 3, 2024 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 2,280 |
| Oct 2, 2024 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 6.76% | 2,104 |
| Oct 1, 2024 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 1.81% | 1,040 |
| Sep 30, 2024 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | 9.96% | 9,457 |
| Sep 27, 2024 | 1.14 | 1.30 | 1.14 | 1.26 | 1.26 | 0.40% | 627 |
| Sep 26, 2024 | 1.27 | 1.32 | 1.24 | 1.25 | 1.25 | 13.64% | 12,338 |
| Sep 25, 2024 | 1.03 | 1.15 | 1.03 | 1.10 | 1.10 | -5.17% | 16,600 |
| Sep 24, 2024 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 7.41% | 7,024 |
| Sep 23, 2024 | 1.10 | 1.10 | 1.00 | 1.08 | 1.08 | 8.23% | 7,200 |
| Sep 20, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 19, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.42% | 562 |
| Sep 18, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.57% | 701 |
| Sep 17, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 20,200 |
| Sep 16, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 15.29% | 640 |
| Sep 13, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.18% | 752 |
| Sep 12, 2024 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 23,974 |
| Sep 11, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.73% | 1,025 |
| Sep 10, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.46% | 2,678 |
| Sep 9, 2024 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 7.39% | 1,473 |
| Sep 6, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.55% | 969 |
| Sep 5, 2024 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 2.04% | 4,821 |
| Sep 4, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 747 |
| Sep 3, 2024 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -1.96% | 3,974 |
| Aug 30, 2024 | 1.17 | 1.17 | 1.00 | 1.02 | 1.02 | -2.39% | 7,350 |
| Aug 29, 2024 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | 1.95% | 1,425 |
| Aug 28, 2024 | 1.02 | 1.09 | 1.02 | 1.03 | 1.03 | -3.76% | 5,261 |
| Aug 27, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.90% | 1,435 |
| Aug 26, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.72% | 4,478 |
| Aug 23, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 3,504 |
| Aug 22, 2024 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | -4.41% | 10,135 |
| Aug 21, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 102 |
| Aug 20, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 476 |
| Aug 19, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 16, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 40 |
| Aug 15, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 7.62% | 1,044 |
| Aug 14, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.83% | 272 |
| Aug 13, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 12, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 9, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 8, 2024 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.19% | 1,117 |
| Aug 7, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 6, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 660 |
| Aug 5, 2024 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | - | 15,580 |
| Aug 2, 2024 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.37% | 608 |