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

Kuaishou Technology (OP: KUASF )

8.077 +1.857 (+29.86%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 6, 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 (%)
Apr 11, 2024 6.220 10 -0.37(-5.61%)
Apr 10, 2024 6.590 6.590 6.590 6.590 175 -0.26(-3.80%)
Mar 20, 2024 6.850 0 +0.22(+3.40%)
Mar 19, 2024 6.420 6.625 6.400 6.625 4,000 -0.24(-3.51%)
Mar 13, 2024 6.866 50 +0.72(+11.64%)
Mar 11, 2024 6.150 0 +0.30(+5.13%)
Mar 08, 2024 5.850 5.850 5.850 5.850 10,000 -0.10(-1.68%)
Mar 06, 2024 5.950 0 -0.07(-1.16%)
Feb 26, 2024 6.020 0 +0.15(+2.56%)
Feb 23, 2024 5.870 5.870 5.870 5.870 600 +0.47(+8.80%)
Feb 20, 2024 5.395 0 -0.25(-4.51%)
Feb 15, 2024 5.650 0 +0.20(+3.57%)
Feb 13, 2024 5.455 64,570 +0.28(+5.41%)
Jan 30, 2024 5.175 0 -0.21(-3.99%)
Jan 23, 2024 5.390 0 -0.46(-7.93%)
Jan 16, 2024 5.854 0 -0.71(-10.83%)
Jan 04, 2024 6.565 0 -0.10(-1.50%)
Jan 03, 2024 6.350 6.665 6.350 6.665 1,100 -0.34(-4.85%)
Dec 29, 2023 7.004 0 +0.56(+8.63%)
Dec 27, 2023 6.448 0 -0.26(-3.91%)
Dec 20, 2023 6.710 0 -0.09(-1.32%)
Dec 18, 2023 6.800 0 +0.03(+0.44%)
Dec 13, 2023 6.770 0 -0.70(-9.37%)
Nov 22, 2023 7.470 0 +0.07(+0.95%)
Nov 09, 2023 7.400 0 -0.63(-7.85%)
Sep 14, 2023 8.030 0 -0.60(-6.95%)
Sep 06, 2023 8.630 0 +0.29(+3.48%)
Sep 05, 2023 8.388 8.388 8.340 8.340 944 -0.11(-1.26%)
Sep 01, 2023 8.360 8.446 8.360 8.446 426 -0.03(-0.40%)
Aug 30, 2023 8.480 0 -0.08(-0.98%)
Aug 28, 2023 8.564 0 +0.13(+1.59%)
Aug 11, 2023 8.430 118,953 -0.16(-1.86%)
Aug 10, 2023 8.590 8.590 8.590 8.590 1,000 -0.07(-0.87%)
Aug 09, 2023 8.600 8.665 8.600 8.665 420 +0.03(+0.38%)
Aug 07, 2023 8.632 0 +0.48(+5.91%)
Aug 02, 2023 8.150 0 -0.20(-2.40%)
Jul 31, 2023 8.350 0 +0.42(+5.30%)
Jul 27, 2023 7.930 0 +0.39(+5.17%)
Jul 21, 2023 7.540 0 +0.04(+0.53%)
Jul 18, 2023 7.500 0 -0.11(-1.38%)
Jul 17, 2023 7.605 7.605 7.605 7.605 1,339 -0.12(-1.62%)
Jul 14, 2023 7.615 7.730 7.615 7.730 3,675 +0.08(+1.05%)
Jul 13, 2023 7.500 7.650 7.500 7.650 4,200 +0.61(+8.66%)
Jul 12, 2023 7.165 7.165 7.040 7.040 16,958 +0.29(+4.30%)
Jul 11, 2023 6.750 6.750 6.750 6.750 25,410 -0.10(-1.46%)
Jul 07, 2023 6.850 0 -0.12(-1.72%)
Jun 30, 2023 6.970 0 -0.07(-0.99%)
Jun 28, 2023 7.040 0 -0.23(-3.16%)
Jun 27, 2023 7.145 7.270 7.020 7.270 15,100 +0.34(+4.91%)
Jun 21, 2023 6.930 0 -0.34(-4.68%)
Jun 20, 2023 7.270 7.270 7.270 7.270 100 -0.29(-3.84%)
Jun 16, 2023 7.560 7.560 7.560 7.560 264 +0.04(+0.51%)
Jun 12, 2023 7.521 0 +1.02(+15.72%)
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.