Kuaishou Technology (KSHTY)
OTCMKTS
· Delayed Price · Currency is USD
1.590
+0.090 (6.00%)
Feb 21, 2025, 3:00 PM EST
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.51% | 2,169 |
| Jan 14, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | 1.24% | 2,167 |
| Jan 13, 2025 | 0.91 | 1.01 | 0.91 | 0.97 | 0.97 | -15.83% | 6,275 |
| Jan 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 5 |
| Jan 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.52% | 742 |
| Jan 7, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 8.95% | 2,055 |
| Jan 6, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -1.13% | 5,958 |
| Jan 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 82 |
| Jan 2, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -3.01% | 873 |
| Dec 31, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.39% | 6,732 |
| Dec 30, 2024 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -4.42% | 525 |
| Dec 27, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -28.93% | 566 |
| Dec 26, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 126 |
| Dec 24, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 61 |
| Dec 23, 2024 | 1.13 | 1.59 | 1.13 | 1.59 | 1.59 | 39.47% | 863 |
| Dec 20, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.98% | 900 |
| Dec 19, 2024 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1.47% | 4,295 |
| Dec 18, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Dec 17, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.70% | 475 |
| Dec 16, 2024 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 1,898 |
| Dec 13, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.77% | 150 |
| Dec 12, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 11, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.63% | 400 |
| Dec 10, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.14% | 2,084 |
| Dec 9, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Dec 6, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.85% | 4,426 |
| Dec 5, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.40% | 500 |
| Dec 4, 2024 | 1.08 | 1.26 | 1.08 | 1.26 | 1.26 | -1.18% | 1,101 |
| Dec 3, 2024 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 2.00% | 5,779 |
| Dec 2, 2024 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 2,938 |
| Nov 29, 2024 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 3.23% | 1,100 |
| Nov 27, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 375 |
| Nov 26, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Nov 25, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 325 |
| Nov 22, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 1,040 |
| Nov 21, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 20, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 19, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 18, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 15, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 23 |
| Nov 14, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 13, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.86% | 1,665 |
| Nov 12, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.54% | 1,225 |
| Nov 11, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 8, 2024 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -4.51% | 7,060 |
| Nov 7, 2024 | 1.25 | 1.41 | 1.25 | 1.33 | 1.33 | 3.10% | 1,719 |
| Nov 6, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -12.84% | 1,546 |
| Nov 5, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 21.81% | 2,143 |
| Nov 4, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | 1,106 |
| Nov 1, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 238 |
| Oct 31, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 134 |
| Oct 30, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.02% | 297 |
| Oct 29, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.76% | 250 |
| Oct 28, 2024 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 7.60% | 2,908 |
| Oct 25, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 75 |
| Oct 24, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 1,200 |
| Oct 23, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 22, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 113 |
| Oct 21, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 42 |
| Oct 18, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 17, 2024 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | - | 422 |
| Oct 16, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.40% | 275 |
| Oct 15, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 14, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.60% | 535 |
| Oct 11, 2024 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -1.47% | 1,915 |
| Oct 10, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 9, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.09% | 2,464 |
| Oct 8, 2024 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -13.75% | 3,162 |
| Oct 7, 2024 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 6.67% | 2,042 |
| Oct 4, 2024 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | - | 1,817 |
| Oct 3, 2024 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 2,280 |
| Oct 2, 2024 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 6.76% | 2,104 |
| Oct 1, 2024 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 1.81% | 1,040 |
| Sep 30, 2024 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | 9.96% | 9,457 |
| Sep 27, 2024 | 1.14 | 1.30 | 1.14 | 1.26 | 1.26 | 0.40% | 627 |