Kuaishou Technology (KUASF)
OTCMKTS · Delayed Price · Currency is USD
11.35
0.00 (0.00%)
At close: Oct 3, 2025
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.72 | 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 |
| Sep 9, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -4.66% | 501 |
| Sep 5, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.27 | 3.61% | 350 |
| Sep 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | -4.05% | 150 |
| Sep 3, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.32 | 1.19% | 800 |
| Sep 2, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.21 | -4.24% | 1,054 |
| Aug 29, 2025 | 9.79 | 9.79 | 9.68 | 9.68 | 9.62 | -3.14% | 10,510 |
| Aug 28, 2025 | 10.39 | 10.39 | 9.99 | 9.99 | 9.93 | 0.95% | 10,510 |
| Aug 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | -1.98% | 101 |
| Aug 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 8.95% | 2,971 |
| Aug 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.21 | 2.43% | 350 |
| Aug 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | -5.73% | 220 |
| Aug 18, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.54 | -2.04% | 1,966 |
| Aug 15, 2025 | 9.19 | 9.80 | 9.19 | 9.80 | 9.74 | -1.31% | 400 |
| Aug 14, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.87 | 7.58% | 2,014 |
| Aug 13, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.17 | -9.23% | 1,000 |
| Aug 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.11 | -2.78% | 100 |
| Aug 6, 2025 | 10.70 | 10.99 | 10.46 | 10.46 | 10.39 | 10.11% | 1,800 |
| Jul 31, 2025 | 9.26 | 9.50 | 9.26 | 9.50 | 9.44 | 1.60% | 215 |
| Jul 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | - | 150 |
| Jul 29, 2025 | 9.17 | 9.35 | 9.17 | 9.35 | 9.29 | -1.54% | 350 |
| Jul 28, 2025 | 9.22 | 9.50 | 9.16 | 9.50 | 9.44 | 2.94% | 700 |
| Jul 25, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.17 | 4.95% | 300 |
| Jul 22, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.73 | 7.85% | 3,000 |
| Jul 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | 0.33% | 100 |
| Jul 2, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.07 | 14.98% | 100 |
| Jun 20, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | -8.43% | 850 |
| Jun 16, 2025 | 8.00 | 8.00 | 7.72 | 7.72 | 7.67 | -2.98% | 1,450 |
| Jun 9, 2025 | 7.40 | 7.95 | 7.40 | 7.95 | 7.90 | 9.68% | 300 |
| Jun 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 12.58% | 200 |
| Jun 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.40 | -4.59% | 200 |
| May 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | -4.12% | 750 |
| May 28, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.00 | 5.86% | 3,551 |
| May 27, 2025 | 6.73 | 6.73 | 6.65 | 6.65 | 6.61 | 10.83% | 400 |
| Apr 21, 2025 | 5.74 | 6.00 | 5.74 | 6.00 | 5.96 | 6.86% | 12,934 |
| Apr 9, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.58 | -0.44% | 100 |