Kuaishou Technology (KSHTY)
OTCMKTS
· Delayed Price · Currency is USD
1.300
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 1,500 |
| Apr 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | 3,300 |
| Apr 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1 |
| Apr 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.38% | 3,850 |
| Apr 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 40 |
| Apr 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 30 |
| Apr 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.29% | 472 |
| Apr 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.65% | 750 |
| Apr 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 8, 2025 | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | -0.17% | 3,644 |
| Apr 7, 2025 | 1.22 | 1.83 | 1.15 | 1.15 | 1.15 | -14.67% | 8,573 |
| Apr 4, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -5.26% | 5,244 |
| Apr 3, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | 5.56% | 2,215 |
| Apr 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -7.53% | 269 |
| Mar 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | 299 |
| Mar 26, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -9.38% | 13,921 |
| Mar 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.09% | 285 |
| Mar 24, 2025 | 1.54 | 1.54 | 1.46 | 1.52 | 1.52 | -1.62% | 9,639 |
| Mar 21, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.32% | 3,205 |
| Mar 20, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -12.43% | 1,780 |
| Mar 19, 2025 | 1.71 | 1.77 | 1.69 | 1.77 | 1.77 | -2.21% | 14,315 |
| Mar 18, 2025 | 1.71 | 1.83 | 1.71 | 1.81 | 1.81 | 8.38% | 3,126 |
| Mar 17, 2025 | 1.61 | 1.67 | 1.59 | 1.67 | 1.67 | -2.05% | 2,422 |
| Mar 14, 2025 | 1.69 | 1.71 | 1.60 | 1.71 | 1.71 | 5.90% | 18,226 |
| Mar 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.07% | 133 |
| Mar 11, 2025 | 1.59 | 1.68 | 1.59 | 1.64 | 1.64 | 7.10% | 29,032 |
| Mar 10, 2025 | 1.53 | 1.54 | 1.48 | 1.54 | 1.54 | 0.66% | 1,285 |
| Mar 7, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -0.59% | 3,233 |
| Mar 6, 2025 | 1.52 | 1.53 | 1.45 | 1.53 | 1.53 | 6.53% | 5,949 |
| Mar 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,510 |
| Mar 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 27, 2025 | 1.29 | 1.44 | 1.29 | 1.44 | 1.44 | 10.77% | 28,411 |
| Feb 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 25, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -7.14% | 3,752 |
| Feb 24, 2025 | 1.30 | 1.47 | 1.30 | 1.40 | 1.40 | -11.95% | 4,230 |
| Feb 21, 2025 | 1.45 | 1.59 | 1.41 | 1.59 | 1.59 | 13.57% | 31,076 |
| Feb 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 70 |
| Feb 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,900 |
| Feb 18, 2025 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | 13.82% | 11,384 |
| Feb 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.32% | 2,200 |
| Feb 13, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 3.76% | 827 |