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

Kuaishou Technology (OP: KSHTY )

1.300 -0.015 (-1.14%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 14, 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 (%)
Jun 14, 2024 1.300 1.300 1.300 1.300 1,097 -0.01(-1.14%)
Jun 13, 2024 1.315 1.315 1.315 1.315 2,016 -0.04(-2.59%)
Jun 11, 2024 1.350 5 +0.00(+0.00%)
Jun 10, 2024 1.380 1.400 1.315 1.350 3,616 -0.03(-2.17%)
Jun 07, 2024 1.380 1.380 1.360 1.380 2,100 -0.01(-0.72%)
Jun 06, 2024 1.390 1.390 1.390 1.390 1,324 +0.02(+1.46%)
Jun 05, 2024 1.350 1.370 1.350 1.370 5,267 -0.18(-11.61%)
Jun 04, 2024 1.410 1.550 1.410 1.550 462 -0.30(-16.35%)
Jun 03, 2024 1.410 1.910 1.410 1.853 2,128 +0.38(+26.05%)
May 31, 2024 1.450 1.470 1.400 1.470 22,764 -0.92(-38.55%)
May 30, 2024 1.650 2.690 1.620 2.392 3,648 +0.84(+54.32%)
May 29, 2024 1.450 1.550 1.450 1.550 9,784 +0.06(+4.03%)
May 28, 2024 1.490 1.490 1.440 1.490 5,755 -0.07(-4.49%)
May 23, 2024 1.560 3 -0.04(-2.50%)
May 22, 2024 1.620 1.620 1.530 1.600 7,200 +0.04(+2.56%)
May 21, 2024 1.560 1.910 1.560 1.560 6,700 +0.00(+0.00%)
May 20, 2024 1.560 1.560 1.560 1.560 1,025 +0.09(+6.12%)
May 17, 2024 1.470 1.470 1.470 1.470 758 -0.07(-4.55%)
May 16, 2024 1.530 1.570 1.530 1.540 2,272 +0.09(+6.21%)
May 15, 2024 1.530 1.530 1.450 1.450 7,180 +0.25(+20.83%)
Apr 16, 2024 1.200 0 -0.06(-4.76%)
Mar 27, 2024 1.260 10 +0.01(+0.80%)
Mar 25, 2024 1.250 0 +0.10(+8.70%)
Mar 22, 2024 1.200 1.200 1.150 1.150 982 -0.10(-8.00%)
Mar 21, 2024 1.350 1.350 1.250 1.250 49,218 -0.18(-12.59%)
Mar 20, 2024 1.280 1.430 1.250 1.430 49,700 +0.40(+38.83%)
Feb 13, 2024 1.030 0 -0.05(-4.63%)
Feb 08, 2024 1.080 10 +0.03(+2.37%)
Feb 06, 2024 1.055 0 -0.05(-4.09%)
Jan 19, 2024 1.100 3 -0.28(-20.29%)
Jan 03, 2024 1.380 0 -0.04(-2.82%)
Dec 29, 2023 1.420 225 +0.07(+5.19%)
Dec 22, 2023 1.350 0 -0.02(-1.46%)
Oct 25, 2023 1.370 0 -0.34(-19.88%)
Aug 08, 2023 1.710 0 +0.05(+3.01%)
Aug 04, 2023 1.660 0 -0.12(-6.74%)
Aug 03, 2023 1.780 1.780 1.780 1.780 213 +0.20(+12.66%)
Aug 02, 2023 1.580 1.580 1.580 1.580 1,303 -0.12(-7.06%)
Jul 31, 2023 1.700 0 +0.28(+20.14%)
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.