Kuaishou Technology (KSHTY)
OTCMKTS
· Delayed Price · Currency is USD
1.620
+0.105 (6.93%)
Jun 27, 2025, 3:21 PM EDT
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.51 | 1.71 | 1.51 | 1.62 | 1.62 | 6.93% | 13,375 |
| Jun 26, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.68% | 3,770 |
| Jun 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.19% | 1,070 |
| Jun 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.50% | 237 |
| Jun 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.52% | 285 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | 5.15% | 1,221 |
| Jun 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 16, 2025 | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -6.85% | 526 |
| Jun 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jun 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 66 |
| Jun 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.67% | 50,000 |
| Jun 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.83% | 155 |
| Jun 9, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | 7.86% | 4,955 |
| Jun 6, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 7.69% | 1,350 |
| Jun 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 6,160 |
| Jun 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2 |
| Jun 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 100 |
| May 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 50 |
| May 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 4,999 |
| May 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.41% | 516 |
| May 22, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.03% | 827 |
| May 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| May 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.64% | 501 |
| May 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 100 |
| May 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 14, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -6.57% | 4,900 |
| May 13, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 1.48% | 3,090 |
| May 12, 2025 | 1.47 | 1.47 | 1.33 | 1.35 | 1.35 | 0.75% | 14,944 |
| May 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1 |
| May 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 6, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 6.35% | 1,546 |
| May 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2 |
| May 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,800 |
| Apr 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 3,569 |
| 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 |