Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
1.915
+0.015 (0.79%)
Jan 6, 2026, 4:00 PM EST
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.61 | 1.88 | 1.61 | 1.83 | 1.83 | -4.70% | 7,812 |
| Jan 6, 2026 | 2.31 | 2.31 | 1.89 | 1.92 | 1.92 | 0.79% | 2,585 |
| Jan 5, 2026 | 1.73 | 2.00 | 1.72 | 1.90 | 1.90 | 16.56% | 19,960 |
| Jan 2, 2026 | 1.70 | 1.78 | 1.63 | 1.63 | 1.63 | - | 1,537 |
| Dec 31, 2025 | 1.73 | 1.75 | 1.63 | 1.63 | 1.63 | -9.44% | 4,526 |
| Dec 30, 2025 | 1.75 | 1.80 | 1.60 | 1.80 | 1.80 | -1.64% | 41,488 |
| Dec 26, 2025 | 1.83 | 1.83 | 1.74 | 1.83 | 1.83 | 8.67% | 12,606 |
| Dec 24, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 1.45% | 517 |
| Dec 23, 2025 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | -3.49% | 4,282 |
| Dec 22, 2025 | 1.83 | 1.83 | 1.60 | 1.72 | 1.72 | -2.82% | 10,553 |
| Dec 19, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 0.57% | 3,906 |
| Dec 18, 2025 | 1.79 | 1.79 | 1.70 | 1.76 | 1.76 | -3.83% | 5,257 |
| Dec 17, 2025 | 1.74 | 1.83 | 1.70 | 1.83 | 1.83 | 10.24% | 6,057 |
| Dec 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1,536 |
| Dec 15, 2025 | 1.72 | 1.75 | 1.66 | 1.66 | 1.66 | -9.29% | 6,058 |
| Dec 12, 2025 | 1.68 | 1.83 | 1.68 | 1.83 | 1.83 | - | 1,671 |
| Dec 11, 2025 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 14.37% | 12,375 |
| Dec 10, 2025 | 1.70 | 1.74 | 1.60 | 1.60 | 1.60 | -6.71% | 2,833 |
| Dec 9, 2025 | 1.72 | 1.72 | 1.63 | 1.72 | 1.72 | - | 837 |
| Dec 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,050 |
| Dec 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 248 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | -3.11% | 821 |
| Dec 3, 2025 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | 1.14% | 2,460 |
| Dec 2, 2025 | 1.78 | 1.78 | 1.68 | 1.75 | 1.75 | -0.68% | 77,065 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.60 | 1.76 | 1.76 | -1.29% | 11,881 |
| Nov 28, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 3.18% | 1,139 |
| Nov 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.89% | 3,848 |
| Nov 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.62% | 530 |
| Nov 24, 2025 | 1.73 | 1.84 | 1.73 | 1.79 | 1.79 | 3.17% | 651 |
| Nov 21, 2025 | 1.74 | 1.74 | 1.62 | 1.74 | 1.74 | 7.03% | 2,852 |
| Nov 20, 2025 | 1.74 | 1.85 | 1.62 | 1.62 | 1.62 | -6.84% | 967 |
| Nov 19, 2025 | 1.74 | 1.77 | 1.64 | 1.74 | 1.74 | 9.50% | 5,145 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.59 | 1.59 | 1.59 | -5.42% | 2,853 |
| Nov 17, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -3.45% | 570 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.74 | 1.74 | 1.74 | -10.08% | 8,846 |
| Nov 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 9.32% | 3,343 |
| Nov 12, 2025 | 1.82 | 2.00 | 1.75 | 1.77 | 1.77 | -1.94% | 10,611 |
| Nov 11, 2025 | 1.94 | 1.94 | 1.81 | 1.81 | 1.80 | -2.43% | 1,659 |
| Nov 10, 2025 | 1.85 | 1.95 | 1.78 | 1.85 | 1.85 | - | 4,895 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,486 |
| Nov 6, 2025 | 1.85 | 1.95 | 1.85 | 1.85 | 1.85 | -2.12% | 5,050 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 5.00% | 850 |
| Nov 4, 2025 | 1.93 | 2.05 | 1.80 | 1.80 | 1.80 | -6.25% | 6,722 |
| Nov 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 608 |
| Oct 31, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.71% | 253 |
| Oct 30, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.20% | 5,615 |
| Oct 29, 2025 | 2.00 | 2.05 | 1.98 | 1.98 | 1.98 | -2.46% | 1,114 |
| Oct 28, 2025 | 2.03 | 2.10 | 1.96 | 2.03 | 2.03 | -2.64% | 4,138 |
| Oct 27, 2025 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | 0.24% | 2,857 |
| Oct 24, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 1.32% | 7,752 |