Kuaishou Technology (KUASF)
OTCMKTS · Delayed Price · Currency is USD
9.65
+0.17 (1.79%)
At close: Sep 12, 2025
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.33 | 3.61% | 350 |
| Sep 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.05% | 150 |
| Sep 3, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.19% | 800 |
| Sep 2, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.24% | 1,054 |
| Aug 29, 2025 | 9.79 | 9.79 | 9.68 | 9.68 | 9.68 | -3.14% | 10,510 |
| Aug 28, 2025 | 10.39 | 10.39 | 9.99 | 9.99 | 9.99 | 0.95% | 10,510 |
| Aug 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | 101 |
| Aug 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 8.95% | 2,971 |
| Aug 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2.43% | 350 |
| Aug 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.73% | 220 |
| Aug 18, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -2.04% | 1,966 |
| Aug 15, 2025 | 9.19 | 9.80 | 9.19 | 9.80 | 9.80 | -1.31% | 400 |
| Aug 14, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 7.58% | 2,014 |
| Aug 13, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -9.23% | 1,000 |
| Aug 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.78% | 100 |
| Aug 6, 2025 | 10.70 | 10.99 | 10.46 | 10.46 | 10.46 | 10.11% | 1,800 |
| Jul 31, 2025 | 9.26 | 9.50 | 9.26 | 9.50 | 9.50 | 1.60% | 215 |
| Jul 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 150 |
| Jul 29, 2025 | 9.17 | 9.35 | 9.17 | 9.35 | 9.35 | -1.54% | 350 |
| Jul 28, 2025 | 9.22 | 9.50 | 9.16 | 9.50 | 9.50 | 2.94% | 700 |
| Jul 25, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 4.95% | 300 |
| Jul 22, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 7.85% | 3,000 |
| Jul 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.33% | 100 |
| Jul 2, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 14.98% | 100 |
| Jun 20, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -8.43% | 850 |
| Jun 16, 2025 | 8.00 | 8.00 | 7.72 | 7.72 | 7.72 | -2.98% | 1,450 |
| Jun 9, 2025 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | 9.68% | 300 |
| Jun 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 12.58% | 200 |
| Jun 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -4.59% | 200 |
| May 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.12% | 750 |
| May 28, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 5.86% | 3,551 |
| May 27, 2025 | 6.73 | 6.73 | 6.65 | 6.65 | 6.65 | 10.83% | 400 |
| Apr 21, 2025 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 6.86% | 12,934 |
| Apr 9, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.44% | 100 |
| Apr 8, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -9.03% | 500 |
| Apr 4, 2025 | 6.45 | 6.90 | 6.20 | 6.20 | 6.20 | -13.23% | 1,610 |
| Apr 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.55% | 290 |
| Mar 31, 2025 | 6.96 | 7.41 | 6.90 | 6.90 | 6.90 | -8.61% | 2,420 |
| Mar 28, 2025 | 7.05 | 7.55 | 7.05 | 7.55 | 7.55 | 11.52% | 225 |
| Mar 26, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -9.14% | 1,000 |
| Mar 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -11.72% | 1,016 |
| Mar 19, 2025 | 8.50 | 8.50 | 8.34 | 8.44 | 8.44 | -0.71% | 4,200 |
| Mar 17, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 1.19% | 11,954 |