Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
1.558
+0.058 (3.87%)
At close: Mar 10, 2026
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | 3.87% | 8,613 |
| Mar 9, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | -1.51% | 8,831 |
| Mar 6, 2026 | 1.42 | 1.54 | 1.42 | 1.52 | 1.52 | 1.53% | 3,362 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -4.15% | 7,820 |
| Mar 4, 2026 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | - | 4,253 |
| Mar 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.82% | 3,874 |
| Mar 2, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 2,499 |
| Feb 27, 2026 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | -0.75% | 2,372 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -10.36% | 27,913 |
| Feb 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.00% | 465 |
| Feb 24, 2026 | 1.72 | 1.77 | 1.68 | 1.75 | 1.75 | 1.74% | 5,508 |
| Feb 23, 2026 | 1.74 | 1.79 | 1.71 | 1.72 | 1.72 | -0.46% | 9,900 |
| Feb 20, 2026 | 1.74 | 1.78 | 1.68 | 1.73 | 1.73 | -1.26% | 2,781 |
| Feb 19, 2026 | 1.71 | 1.82 | 1.71 | 1.75 | 1.75 | -2.23% | 6,090 |
| Feb 18, 2026 | 1.79 | 1.85 | 1.79 | 1.79 | 1.79 | -1.10% | 7,514 |
| Feb 17, 2026 | 1.86 | 1.87 | 1.80 | 1.81 | 1.81 | 3.37% | 10,671 |
| Feb 13, 2026 | 1.82 | 1.86 | 1.75 | 1.75 | 1.75 | -1.63% | 41,771 |
| Feb 12, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | -2.20% | 61,306 |
| Feb 11, 2026 | 1.96 | 1.96 | 1.82 | 1.82 | 1.82 | -4.71% | 826 |
| Feb 10, 2026 | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | 3.24% | 6,056 |
| Feb 9, 2026 | 1.85 | 2.06 | 1.70 | 1.85 | 1.85 | -15.14% | 17,396 |
| Feb 6, 2026 | 2.00 | 2.18 | 1.95 | 2.18 | 2.18 | 14.74% | 2,129 |
| Feb 5, 2026 | 1.95 | 2.04 | 1.90 | 1.90 | 1.90 | -1.55% | 13,763 |
| Feb 4, 2026 | 2.00 | 2.03 | 1.91 | 1.93 | 1.93 | -3.98% | 4,467 |
| Feb 3, 2026 | 2.22 | 2.22 | 1.93 | 2.01 | 2.01 | -10.67% | 34,141 |
| Feb 2, 2026 | 2.05 | 2.25 | 2.05 | 2.25 | 2.25 | 2.27% | 1,242 |
| Jan 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | 938 |
| Jan 29, 2026 | 2.00 | 2.45 | 2.00 | 2.40 | 2.40 | 11.37% | 34,213 |
| Jan 28, 2026 | 1.92 | 2.24 | 1.92 | 2.16 | 2.16 | 3.86% | 3,324 |
| Jan 27, 2026 | 2.00 | 2.11 | 1.98 | 2.08 | 2.08 | 7.24% | 7,780 |
| Jan 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -8.73% | 374 |
| Jan 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.95% | 516 |
| Jan 22, 2026 | 1.95 | 2.12 | 1.93 | 2.02 | 2.02 | 1.10% | 3,276 |
| Jan 21, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | 5.16% | 4,118 |
| Jan 20, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.94% | 2,171 |
| Jan 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.10% | 865 |
| Jan 15, 2026 | 2.12 | 2.12 | 1.98 | 1.98 | 1.98 | -6.60% | 2,094 |
| Jan 14, 2026 | 2.15 | 2.16 | 2.11 | 2.12 | 2.12 | 1.92% | 3,580 |
| Jan 13, 2026 | 2.35 | 2.35 | 2.08 | 2.08 | 2.08 | -3.03% | 916 |
| Jan 12, 2026 | 2.03 | 2.20 | 2.03 | 2.15 | 2.15 | 6.45% | 8,128 |
| Jan 9, 2026 | 2.15 | 2.15 | 1.99 | 2.02 | 2.02 | 3.33% | 9,235 |
| Jan 8, 2026 | 1.90 | 2.00 | 1.86 | 1.95 | 1.95 | 6.85% | 12,521 |
| Jan 7, 2026 | 1.61 | 1.88 | 1.61 | 1.83 | 1.83 | -4.70% | 7,812 |
| Jan 6, 2026 | 2.31 | 2.31 | 1.89 | 1.92 | 1.92 | 0.79% | 2,585 |
| Jan 5, 2026 | 1.73 | 2.00 | 1.72 | 1.90 | 1.90 | 16.56% | 19,960 |
| Jan 2, 2026 | 1.70 | 1.78 | 1.63 | 1.63 | 1.63 | - | 1,537 |
| Dec 31, 2025 | 1.73 | 1.75 | 1.63 | 1.63 | 1.63 | -9.44% | 4,526 |
| Dec 30, 2025 | 1.75 | 1.80 | 1.60 | 1.80 | 1.80 | -1.64% | 41,488 |
| Dec 26, 2025 | 1.83 | 1.83 | 1.74 | 1.83 | 1.83 | 8.67% | 12,606 |
| Dec 24, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 1.45% | 517 |