Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
2.594
+0.144 (5.88%)
Oct 8, 2025, 2:38 PM EDT
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.34 | 2.59 | 2.34 | 2.59 | 2.59 | 5.88% | 2,144 |
| Oct 7, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 10.36% | 2,960 |
| Oct 6, 2025 | 2.50 | 2.50 | 2.20 | 2.22 | 2.22 | 11.00% | 6,510 |
| Oct 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 1, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -5.35% | 5,770 |
| Sep 30, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 8.36% | 330 |
| Sep 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 97 |
| Sep 26, 2025 | 2.07 | 2.13 | 1.94 | 1.95 | 1.95 | 0.78% | 2,862 |
| Sep 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 24, 2025 | 1.82 | 1.94 | 1.82 | 1.94 | 1.94 | 1.84% | 6,450 |
| Sep 23, 2025 | 2.27 | 2.27 | 1.80 | 1.90 | 1.90 | -0.52% | 11,819 |
| Sep 22, 2025 | 1.90 | 1.91 | 1.75 | 1.91 | 1.91 | 2.69% | 18,132 |
| Sep 19, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.80% | 10,463 |
| Sep 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.14% | 100 |
| Sep 17, 2025 | 2.35 | 2.35 | 1.75 | 1.75 | 1.75 | -5.41% | 1,114 |
| Sep 16, 2025 | 2.00 | 2.08 | 1.80 | 1.85 | 1.85 | -13.15% | 6,127 |
| Sep 15, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.95% | 20,175 |
| Sep 12, 2025 | 1.96 | 2.11 | 1.90 | 2.11 | 2.11 | 8.76% | 2,345 |
| Sep 11, 2025 | 2.00 | 2.05 | 1.94 | 1.94 | 1.94 | -2.51% | 4,158 |
| Sep 10, 2025 | 2.22 | 2.22 | 1.90 | 1.99 | 1.99 | -10.68% | 1,648 |
| Sep 9, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.22 | 14.26% | 203 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | -1.02% | 213 |
| Sep 5, 2025 | 1.70 | 1.97 | 1.70 | 1.97 | 1.96 | 6.31% | 943 |
| Sep 4, 2025 | 1.80 | 1.95 | 1.75 | 1.85 | 1.84 | 2.94% | 2,626 |
| Sep 3, 2025 | 1.98 | 1.98 | 1.80 | 1.80 | 1.79 | - | 1,314 |
| Sep 2, 2025 | 1.95 | 2.00 | 1.80 | 1.80 | 1.79 | -7.69% | 36,635 |
| Aug 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | - | 3,670 |
| Aug 28, 2025 | 2.10 | 2.10 | 1.95 | 1.95 | 1.94 | -7.14% | 7,507 |
| Aug 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | - | - |
| Aug 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | -1.87% | 1,720 |
| Aug 25, 2025 | 1.95 | 2.14 | 1.95 | 2.14 | 2.13 | 9.97% | 11,522 |
| Aug 22, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.94 | 4.62% | 3,671 |
| Aug 21, 2025 | 1.89 | 1.90 | 1.86 | 1.86 | 1.85 | 9.41% | 1,135 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Aug 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Aug 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -13.92% | 2,100 |
| Aug 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | 3.40% | 128 |
| Aug 14, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | - | 20 |
| Aug 13, 2025 | 1.80 | 1.91 | 1.80 | 1.91 | 1.90 | -4.50% | 529 |
| Aug 12, 2025 | 2.15 | 2.15 | 1.90 | 2.00 | 1.99 | - | 6,384 |
| Aug 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | - | - |
| Aug 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | -6.54% | 1,443 |
| Aug 7, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | 4.39% | 1,028 |
| Aug 6, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.04 | -14.58% | 2,433 |
| Aug 5, 2025 | 1.80 | 2.40 | 1.80 | 2.40 | 2.39 | 33.33% | 594 |
| Aug 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | - |
| Aug 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | 34 |
| Jul 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | 432 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | 42 |