Kuaishou Technology (KSHTY)
OTCMKTS
· Delayed Price · Currency is USD
1.350
-0.110 (-7.53%)
Mar 31, 2025, 11:16 AM EST
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.34% | 716 |
| Feb 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 10, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 2.53% | 2,452 |
| Feb 7, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.14% | 294 |
| Feb 6, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 0.69% | 1,935 |
| Feb 5, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 5.16% | 411 |
| Feb 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.38% | 999 |
| Feb 3, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -7.63% | 6,000 |
| Jan 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jan 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Jan 29, 2025 | 1.10 | 1.18 | 1.04 | 1.18 | 1.18 | 6.31% | 2,300 |
| Jan 28, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 596 |
| Jan 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.26% | 374 |
| Jan 24, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -4.02% | 40,757 |
| Jan 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jan 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 25 |
| Jan 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 85 |
| Jan 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 113 |
| Jan 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.48% | 469 |