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

Kuaishou Technology (OP: KUASF )

7.550 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 16, 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 27, 2022 11.11 0 +0.63(+6.01%)
Jun 23, 2022 10.48 0 +1.91(+22.29%)
May 19, 2022 8.570 2,530,659 -0.14(-1.61%)
May 16, 2022 8.710 956,551 +0.78(+9.77%)
May 12, 2022 7.935 750,055 +0.73(+10.21%)
May 10, 2022 7.200 750,012 -1.15(-13.77%)
May 03, 2022 8.350 0 +0.25(+3.09%)
Apr 18, 2022 8.100 0 -0.85(-9.50%)
Apr 13, 2022 8.950 11 +0.00(+0.00%)
Apr 07, 2022 8.950 3,359,972 -1.00(-10.05%)
Apr 05, 2022 9.950 0 -0.05(-0.50%)
Apr 04, 2022 10.00 10.00 10.00 10.00 500 +0.50(+5.26%)
Mar 31, 2022 9.500 0 +0.05(+0.53%)
Mar 28, 2022 9.450 0 +2.27(+31.62%)
Mar 16, 2022 7.180 0 -0.01(-0.14%)
Mar 15, 2022 7.190 7.190 7.190 7.190 3,205 -3.61(-33.43%)
Mar 10, 2022 8.000 8.000 8.000 10.80 100 +0.79(+7.89%)
Feb 18, 2022 10.01 0 -1.91(-16.02%)
Feb 17, 2022 11.95 11.95 11.92 11.92 1,046,405 +1.82(+18.02%)
Feb 15, 2022 10.10 742,270 -1.65(-14.04%)
Feb 07, 2022 11.75 0 +0.30(+2.62%)
Feb 01, 2022 11.45 0 -0.55(-4.58%)
Jan 31, 2022 12.00 12.00 12.00 12.00 489,335 +3.49(+41.01%)
Jan 26, 2022 8.510 602 -2.39(-21.93%)
Jan 25, 2022 12.00 12.00 10.73 10.90 4,414,804 +0.90(+9.00%)
Jan 24, 2022 10.00 10.00 10.00 10.00 5,209,872 +1.49(+17.51%)
Jan 04, 2022 8.510 12,637,402 -3.04(-26.32%)
Dec 08, 2021 11.55 11.55 11.55 0 +0.00(+0.00%)
Nov 22, 2021 11.55 11.55 11.55 10,978 -0.70(-5.71%)
Nov 19, 2021 12.25 12.25 12.25 12.25 1,300,131 +0.25(+2.08%)
Nov 18, 2021 12.00 12.00 12.00 12.00 37,941 -0.15(-1.23%)
Nov 02, 2021 12.15 12.15 12.15 12,981 -1.25(-9.33%)
Oct 27, 2021 13.40 13.40 13.40 0 -0.20(-1.47%)
Oct 26, 2021 14.15 14.15 13.60 13.60 15,548 +0.73(+5.67%)
Oct 22, 2021 12.87 12.87 12.87 10 +0.67(+5.49%)
Oct 21, 2021 12.00 12.20 12.00 12.20 54,385 +1.90(+18.45%)
Oct 12, 2021 10.30 10.30 10.30 0 -0.57(-5.24%)
Oct 11, 2021 10.87 10.87 10.87 10.87 51,051 +1.96(+22.07%)
Oct 08, 2021 11.35 11.35 8.905 8.905 241,666 -2.45(-21.54%)
Oct 07, 2021 9.950 11.35 9.950 11.35 1,257,913 +1.65(+17.01%)
Oct 06, 2021 10.24 10.50 9.700 9.700 35,244 +0.90(+10.23%)
Oct 01, 2021 8.800 8.800 8.800 32,000 -3.30(-27.27%)
Sep 13, 2021 12.10 12.10 12.10 52,000 +0.55(+4.76%)
Sep 10, 2021 12.40 12.40 9.000 11.55 66,246 +2.55(+28.33%)
Sep 02, 2021 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 27, 2021 9.000 9.000 9.000 183,364 +0.15(+1.69%)
Aug 26, 2021 8.850 9.000 8.850 8.850 650 -0.95(-9.69%)
Aug 25, 2021 10.00 10.00 9.800 9.800 1,890 -0.29(-2.87%)
Aug 23, 2021 10.09 10.09 10.09 0 -0.51(-4.81%)
Aug 13, 2021 10.60 10.60 10.60 0 +0.00(+0.00%)
Aug 12, 2021 10.60 10.60 10.60 10.60 2,522 +0.00(+0.00%)
Aug 11, 2021 10.60 10.60 10.60 10.60 1,268 -2.05(-16.21%)
Aug 10, 2021 12.65 12.65 12.58 12.65 451 +1.87(+17.35%)
Aug 09, 2021 10.75 10.85 10.75 10.78 4,516 +0.02(+0.19%)
Aug 06, 2021 11.50 11.50 10.76 10.76 15,209 -1.29(-10.71%)
Aug 05, 2021 11.40 15.00 11.40 12.05 31,273 -5.95(-33.06%)
Jul 29, 2021 18.00 18.00 18.00 0 -0.50(-2.70%)
Jul 23, 2021 18.50 18.50 18.50 0 +0.10(+0.54%)
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.