Kuaishou Technology (KUASF)
OTCMKTS
· Delayed Price · Currency is USD
6.00
+0.38 (6.86%)
At close: Apr 21, 2025
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.62% | 500 |
| Mar 12, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 4.12% | 126 |
| Mar 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 26.08% | 6,505 |
| Mar 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.09% | 400 |
| Feb 28, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -8.31% | 2,889 |
| Feb 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 2,889 |
| Feb 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.89% | 100 |
| 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 |