Kuaishou Technology (OP: KSHTY )
1.300
+0.050
(+4.00%)
Streaming Delayed Price
Updated: 10:24 AM EDT, Apr 25, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 1.250 | 0 | -0.06(-4.58%) | |||
| Apr 16, 2025 | 1.310 | 1 | +0.06(+4.38%) | |||
| Apr 11, 2025 | 1.255 | 40 | +0.04(+3.29%) | |||
| Apr 10, 2025 | 1.215 | 1.215 | 1.215 | 1.215 | 750 | +0.07(+5.65%) |
| Apr 08, 2025 | 1.150 | 0 | -0.00(-0.17%) | |||
| Apr 07, 2025 | 1.558 | 1.830 | 1.152 | 1.152 | 8,573 | -0.20(-14.67%) |
| Apr 04, 2025 | 1.350 | 1.350 | 1.310 | 1.350 | 5,244 | -0.07(-5.26%) |
| Apr 03, 2025 | 1.425 | 1.462 | 1.425 | 1.425 | 2,215 | +0.07(+5.55%) |
| Mar 31, 2025 | 1.350 | 0 | -0.11(-7.53%) | |||
| Mar 27, 2025 | 1.460 | 0 | +0.04(+2.82%) | |||
| Mar 26, 2025 | 1.460 | 1.460 | 1.420 | 1.420 | 13,921 | -0.15(-9.35%) |
| Mar 25, 2025 | 1.567 | 1.567 | 1.567 | 1.567 | 285 | +0.05(+3.06%) |
| Mar 24, 2025 | 1.535 | 1.535 | 1.460 | 1.520 | 9,639 | -0.02(-1.62%) |
| Mar 21, 2025 | 1.530 | 1.545 | 1.530 | 1.545 | 3,205 | -0.01(-0.32%) |
| Mar 20, 2025 | 1.590 | 1.590 | 1.550 | 1.550 | 1,780 | -0.22(-12.43%) |
| Mar 19, 2025 | 1.705 | 1.770 | 1.692 | 1.770 | 14,315 | -0.04(-2.21%) |
| Mar 18, 2025 | 1.712 | 1.830 | 1.712 | 1.810 | 3,126 | +0.14(+8.38%) |
| Mar 17, 2025 | 1.610 | 1.670 | 1.586 | 1.670 | 2,422 | -0.04(-2.05%) |
| Mar 14, 2025 | 1.690 | 1.705 | 1.600 | 1.705 | 18,226 | +0.09(+5.90%) |
| Mar 12, 2025 | 1.610 | 0 | -0.03(-2.07%) | |||
| Mar 11, 2025 | 1.590 | 1.680 | 1.590 | 1.644 | 29,032 | +0.11(+7.10%) |
| Mar 10, 2025 | 1.525 | 1.535 | 1.480 | 1.535 | 1,285 | +0.01(+0.66%) |
| Mar 07, 2025 | 1.590 | 1.590 | 1.525 | 1.525 | 3,233 | -0.01(-0.59%) |
| Mar 06, 2025 | 1.450 | 1.534 | 1.450 | 1.534 | 5,949 | +0.09(+6.53%) |
| Mar 05, 2025 | 1.440 | 1.440 | 1.440 | 1.440 | 1,510 | +0.00(+0.00%) |
| Feb 27, 2025 | 1.440 | 0 | +0.14(+10.77%) | |||
| Feb 25, 2025 | 1.300 | 0 | -0.10(-7.14%) | |||
| Feb 24, 2025 | 1.470 | 1.470 | 1.300 | 1.400 | 4,230 | -0.19(-11.95%) |
| Feb 21, 2025 | 1.450 | 1.590 | 1.405 | 1.590 | 31,076 | +0.19(+13.57%) |
| Feb 19, 2025 | 1.400 | 70 | +0.00(+0.00%) | |||
| Feb 18, 2025 | 1.420 | 1.450 | 1.350 | 1.400 | 11,384 | +0.17(+13.82%) |
| Feb 14, 2025 | 1.230 | 1.230 | 1.230 | 1.230 | 2,200 | +0.02(+1.32%) |
| Feb 13, 2025 | 1.226 | 1.226 | 1.214 | 1.214 | 827 | +0.04(+3.76%) |
| Feb 12, 2025 | 1.170 | 1.170 | 1.170 | 1.170 | 716 | -0.00(-0.34%) |
| Feb 10, 2025 | 1.174 | 0 | +0.03(+2.53%) | |||
| Feb 07, 2025 | 1.162 | 1.162 | 1.145 | 1.145 | 294 | -0.02(-2.14%) |
| Feb 06, 2025 | 1.150 | 1.170 | 1.120 | 1.170 | 1,935 | +0.01(+0.69%) |
| Feb 05, 2025 | 1.150 | 1.162 | 1.150 | 1.162 | 411 | +0.06(+5.16%) |
| Feb 04, 2025 | 1.105 | 1.105 | 1.105 | 1.105 | 999 | +0.01(+1.38%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.