Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
1.910
-0.090 (-4.50%)
Aug 13, 2025, 12:51 PM EDT
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.15 | 2.15 | 1.90 | 2.00 | 2.00 | - | 6,384 |
| Aug 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.54% | 1,443 |
| Aug 7, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.39% | 1,028 |
| Aug 6, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -14.58% | 2,433 |
| Aug 5, 2025 | 1.80 | 2.40 | 1.80 | 2.40 | 2.40 | 33.33% | 594 |
| Aug 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 34 |
| Jul 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 432 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 42 |
| Jul 29, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | 5.88% | 700 |
| Jul 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 4 |
| Jul 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 9.47% | 1,000 |
| Jul 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2 |
| Jul 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 14, 2025 | 1.73 | 1.73 | 1.55 | 1.55 | 1.55 | -9.18% | 8,198 |
| Jul 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 10 |
| Jul 10, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 600 |
| Jul 9, 2025 | 1.69 | 1.86 | 1.69 | 1.72 | 1.72 | 0.06% | 3,900 |
| Jul 8, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -6.01% | 1,251 |
| Jul 7, 2025 | 1.66 | 1.83 | 1.66 | 1.83 | 1.83 | 21.13% | 2,825 |
| Jul 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 203 |
| Jul 1, 2025 | 1.66 | 1.66 | 1.51 | 1.51 | 1.51 | - | 546 |
| Jun 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.79% | 259 |
| 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 |