Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
2.110
+0.170 (8.76%)
Sep 12, 2025, 3:52 PM EDT
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.79 | 5.88% | 700 |
| Jul 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Jul 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | 4 |
| Jul 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | 10 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Jul 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Jul 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Jul 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | 9.47% | 1,000 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | 2 |
| Jul 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | - | - |
| Jul 14, 2025 | 1.73 | 1.73 | 1.55 | 1.55 | 1.54 | -9.18% | 8,198 |
| Jul 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | - | 10 |
| Jul 10, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.70 | -0.58% | 600 |
| Jul 9, 2025 | 1.69 | 1.86 | 1.69 | 1.72 | 1.71 | 0.06% | 3,900 |
| Jul 8, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.71 | -6.01% | 1,251 |
| Jul 7, 2025 | 1.66 | 1.83 | 1.66 | 1.83 | 1.82 | 21.13% | 2,825 |
| Jul 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | - | - |