Kuaishou Technology (KUASF)
OTCMKTS · Delayed Price · Currency is USD
8.04
0.00 (0.00%)
At close: Mar 10, 2026
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.22 | 8.22 | 8.04 | 8.04 | 8.04 | -2.07% | 350 |
| Feb 26, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -3.98% | 1,998 |
| Feb 25, 2026 | 8.46 | 8.82 | 8.46 | 8.55 | 8.55 | -2.17% | 1,944 |
| Feb 24, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.06% | 200 |
| Feb 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.58% | 777 |
| Feb 20, 2026 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | -4.33% | 1,110 |
| Feb 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | 100 |
| Feb 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.04% | 100 |
| Feb 13, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 5.70% | 275 |
| Feb 10, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -5.27% | 900 |
| Feb 9, 2026 | 9.50 | 9.50 | 9.01 | 9.01 | 9.01 | -12.74% | 400 |
| Jan 30, 2026 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | -6.18% | 1,200 |
| Jan 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 17.65% | 1,600 |
| Jan 15, 2026 | 10.18 | 10.18 | 9.35 | 9.35 | 9.35 | -15.00% | 630 |
| Jan 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 27.02% | 325 |
| Dec 31, 2025 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | 3.71% | 800 |
| Dec 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -8.19% | 300 |
| Nov 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.60% | 100 |
| Nov 25, 2025 | 8.90 | 9.63 | 8.90 | 9.15 | 9.15 | 8.73% | 1,825 |
| Nov 21, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.62% | 9,100 |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -8.17% | 200 |
| Nov 12, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.78% | 200 |
| Nov 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | 1,101 |
| Nov 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 110 |
| Oct 31, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | 599 |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.94% | 500 |
| Oct 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.46% | 500 |
| Oct 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.29% | 100 |
| Oct 10, 2025 | 10.30 | 10.49 | 10.30 | 10.49 | 10.49 | -8.78% | 1,025 |
| Oct 9, 2025 | 12.63 | 12.63 | 11.42 | 11.50 | 11.50 | 1.37% | 500 |
| Oct 3, 2025 | 10.10 | 11.35 | 10.10 | 11.35 | 11.35 | 18.18% | 693 |
| Oct 1, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -5.79% | 6,233 |
| Sep 26, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 3.98% | 500 |
| Sep 25, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.51% | 600 |
| Sep 24, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | - | 4,722 |
| Sep 23, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 1.53% | 646 |
| Sep 17, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 0.87% | 646 |
| Sep 16, 2025 | 9.73 | 9.73 | 9.72 | 9.72 | 9.71 | 0.67% | 410 |
| Sep 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.79% | 1,500 |
| Sep 10, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 6.64% | 100 |