Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kuaishou Technology (OP: KSHTY )

1.280 +0.040 (+3.23%)
Streaming Delayed Price Updated: 11:28 AM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 1.250 1.280 1.250 1.280 1,100 +0.04(+3.23%)
Nov 27, 2024 1.240 1.240 1.240 1.240 375 +0.01(+0.81%)
Nov 25, 2024 1.230 0 +0.03(+2.50%)
Nov 22, 2024 1.200 1.200 1.200 1.200 1,040 -0.06(-4.76%)
Nov 13, 2024 1.260 0 +0.03(+2.86%)
Nov 12, 2024 1.232 1.232 1.225 1.225 1,225 -0.04(-3.54%)
Nov 08, 2024 1.270 0 -0.06(-4.51%)
Nov 07, 2024 1.250 1.410 1.250 1.330 1,719 +0.04(+3.10%)
Nov 06, 2024 1.290 1.290 1.290 1.290 1,546 -0.19(-12.84%)
Nov 05, 2024 1.480 1.480 1.480 1.480 2,143 +0.26(+21.81%)
Nov 04, 2024 1.215 1.215 1.215 1.215 1,106 -0.01(-0.82%)
Nov 01, 2024 1.225 1.225 1.225 1.225 238 +0.01(+0.41%)
Oct 31, 2024 1.220 1.220 1.220 1.220 134 +0.00(+0.41%)
Oct 30, 2024 1.215 1.215 1.215 1.215 297 -0.02(-2.02%)
Oct 29, 2024 1.240 1.240 1.240 1.240 250 -0.06(-4.76%)
Oct 28, 2024 1.200 1.302 1.200 1.302 2,908 +0.09(+7.60%)
Oct 24, 2024 1.210 75 -0.01(-0.82%)
Oct 22, 2024 1.220 0 +0.02(+1.67%)
Oct 17, 2024 1.200 42 +0.00(+0.00%)
Oct 16, 2024 1.200 1.200 1.200 1.200 275 -0.11(-8.40%)
Oct 14, 2024 1.310 0 -0.03(-2.60%)
Oct 11, 2024 1.345 1.345 1.340 1.345 1,915 -0.02(-1.47%)
Oct 09, 2024 1.365 0 -0.01(-1.09%)
Oct 08, 2024 1.380 1.410 1.380 1.380 3,162 -0.22(-13.75%)
Oct 07, 2024 1.600 1.600 1.590 1.600 2,042 +0.10(+6.67%)
Oct 04, 2024 1.410 1.500 1.410 1.500 1,817 +0.00(+0.00%)
Oct 03, 2024 1.500 1.500 1.455 1.500 2,280 +0.00(+0.00%)
Oct 02, 2024 1.500 1.500 1.460 1.500 2,104 +0.09(+6.76%)
Oct 01, 2024 1.420 1.420 1.405 1.405 1,040 +0.03(+1.81%)
Sep 30, 2024 1.455 1.455 1.380 1.380 9,457 +0.12(+9.96%)
Sep 27, 2024 1.143 1.300 1.143 1.255 627 +0.00(+0.40%)
Sep 26, 2024 1.242 1.320 1.242 1.250 12,338 +0.15(+13.64%)
Sep 25, 2024 1.030 1.150 1.030 1.100 16,600 -0.06(-5.17%)
Sep 24, 2024 1.200 1.200 1.160 1.160 7,024 +0.08(+7.41%)
Sep 23, 2024 1.100 1.100 1.000 1.080 7,200 +0.08(+8.24%)
Sep 19, 2024 0.9978 0 -0.00(-0.42%)
Sep 18, 2024 1.002 1.002 1.002 1.002 701 -0.05(-4.57%)
Sep 17, 2024 1.050 1.050 1.050 1.050 20,200 -0.01(-0.94%)
Sep 16, 2024 1.060 1.060 1.060 1.060 640 +0.14(+15.29%)
Sep 13, 2024 0.9194 0.9194 0.9194 0.9194 752 -0.06(-6.18%)
Sep 12, 2024 0.9900 1.000 0.9800 0.9800 23,974 -0.01(-0.51%)
Sep 11, 2024 0.9950 0.9950 0.9850 0.9850 1,025 +0.03(+2.73%)
Sep 10, 2024 0.9578 0.9588 0.9574 0.9588 2,678 -0.07(-6.46%)
Sep 09, 2024 0.9800 1.025 0.9800 1.025 1,473 +0.07(+7.39%)
Sep 06, 2024 0.9500 0.9545 0.9500 0.9545 969 -0.05(-4.55%)
Sep 05, 2024 1.040 1.040 1.000 1.000 4,821 +0.02(+2.04%)
Sep 04, 2024 0.9800 0.9800 0.9800 0.9800 747 -0.02(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.