Kuaishou Technology (KUASF)
OTCMKTS
· Delayed Price · Currency is USD
7.60
+0.24 (3.26%)
At close: Feb 21, 2025
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.26% | 219 |
| Feb 19, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 36.55% | 1,152 |
| Jan 6, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.41% | 2,000 |
| Dec 30, 2024 | 4.98 | 5.37 | 4.98 | 5.37 | 5.37 | -7.45% | 6,045 |
| Dec 27, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 846 |
| Dec 16, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.53% | 173 |
| Dec 13, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.01% | 5,749 |
| Dec 11, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.94% | 3,600 |
| Nov 25, 2024 | 5.49 | 5.78 | 5.49 | 5.78 | 5.78 | -11.08% | 1,845 |
| Nov 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 7.79% | 400 |
| Oct 22, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.84% | 300 |
| Oct 15, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -20.58% | 1,094 |
| Oct 4, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 7.57% | 1,400 |
| Oct 1, 2024 | 6.98 | 7.00 | 6.74 | 7.00 | 7.00 | - | 2,300 |
| Sep 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 9.37% | 450 |
| Sep 26, 2024 | 6.50 | 6.50 | 6.36 | 6.40 | 6.40 | 9.03% | 2,000 |
| Sep 24, 2024 | 5.65 | 6.00 | 5.65 | 5.87 | 5.87 | 17.40% | 1,200 |
| Sep 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 200 |
| Aug 28, 2024 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | 6.62% | 300 |
| Aug 27, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -14.60% | 200 |
| Aug 16, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -4.03% | 300 |
| Aug 15, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.09% | 37,617 |
| Aug 7, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.48% | 200 |
| Jul 26, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -4.20% | 5,000 |
| Jul 25, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 2,500 |
| Jul 24, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.14% | 600 |
| Jul 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.93% | 113 |
| Jul 3, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.19% | 202 |
| Jul 2, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -4.43% | 1,000 |
| Jun 21, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.06% | 220 |
| Jun 17, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.43% | 201 |
| Jun 12, 2024 | 6.89 | 6.93 | 6.75 | 6.93 | 6.93 | 5.64% | 1,400 |
| Jun 11, 2024 | 6.82 | 6.82 | 6.56 | 6.56 | 6.56 | -1.52% | 6,600 |
| Jun 10, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -7.93% | 101 |
| May 28, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -7.95% | 200 |
| May 22, 2024 | 7.80 | 7.87 | 7.72 | 7.86 | 7.86 | 4.80% | 1,100 |
| May 20, 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 12,333 |
| May 16, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 105 |
| May 15, 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -2.63% | 300 |
| May 7, 2024 | 7.79 | 7.79 | 7.60 | 7.60 | 7.60 | -5.91% | 211 |
| May 6, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 29.86% | 10,866 |
| Apr 11, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -5.61% | 8,000 |
| Apr 10, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -3.80% | 175 |
| Mar 20, 2024 | 6.61 | 6.85 | 6.61 | 6.85 | 6.85 | 3.40% | 1,800 |
| Mar 19, 2024 | 6.42 | 6.63 | 6.40 | 6.63 | 6.63 | -3.51% | 4,000 |
| Mar 13, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 11.64% | 808 |
| Mar 11, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 5.13% | 10,010 |
| Mar 8, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 10,000 |
| Mar 6, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -1.16% | 30,000 |