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

Kuaishou Technology (OP: KSHTY )

1.230 +0.016 (+1.32%)
Streaming Delayed Price Updated: 3:15 PM EST, Feb 14, 2025 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 (%)
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%)
Feb 03, 2025 1.076 1.090 1.076 1.090 6,000 -0.09(-7.63%)
Jan 29, 2025 1.180 0 +0.07(+6.31%)
Jan 28, 2025 1.100 1.110 1.100 1.110 596 +0.00(+0.00%)
Jan 27, 2025 1.110 1.110 1.110 1.110 374 +0.04(+3.26%)
Jan 24, 2025 1.080 1.100 1.075 1.075 40,757 -0.05(-4.02%)
Jan 17, 2025 1.120 0 +0.05(+4.67%)
Jan 16, 2025 1.070 1.070 1.070 1.070 469 +0.04(+3.48%)
Jan 15, 2025 1.034 1.034 1.034 1.034 2,169 +0.05(+5.51%)
Jan 14, 2025 1.040 1.046 0.9800 0.9800 2,167 +0.01(+1.24%)
Jan 13, 2025 1.010 1.010 0.9055 0.9680 6,275 -0.18(-15.83%)
Jan 08, 2025 1.150 5 +0.01(+0.52%)
Jan 07, 2025 1.120 1.144 1.120 1.144 2,055 +0.09(+8.95%)
Jan 06, 2025 1.090 1.090 1.050 1.050 5,958 -0.01(-1.13%)
Jan 02, 2025 1.062 82 -0.03(-3.01%)
Dec 31, 2024 1.095 0 +0.01(+1.39%)
Dec 30, 2024 1.120 1.120 1.080 1.080 525 -0.05(-4.42%)
Dec 27, 2024 1.130 1.130 1.130 1.130 566 -0.46(-28.94%)
Dec 23, 2024 1.590 126 +0.45(+39.47%)
Dec 20, 2024 1.140 1.140 1.140 1.140 900 -0.04(-2.98%)
Dec 19, 2024 1.140 1.175 1.140 1.175 4,295 +0.02(+1.47%)
Dec 17, 2024 1.158 0 +0.01(+0.70%)
Dec 16, 2024 1.150 1.150 1.140 1.150 1,898 +0.00(+0.00%)
Dec 13, 2024 1.150 1.150 1.150 1.150 150 -0.05(-3.77%)
Dec 11, 2024 1.195 0 -0.04(-3.63%)
Dec 10, 2024 1.240 1.240 1.240 1.240 2,084 +0.03(+2.14%)
Dec 06, 2024 1.214 0 +0.02(+1.85%)
Dec 05, 2024 1.192 1.192 1.192 1.192 500 -0.07(-5.40%)
Dec 04, 2024 1.080 1.260 1.080 1.260 1,101 -0.01(-1.18%)
Dec 03, 2024 1.300 1.300 1.275 1.275 5,779 +0.02(+2.00%)
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.