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

Kuaishou Technology (OP: KUASF )

7.235 UNCHANGED
Last Price Updated: 2:35 PM EDT, May 28, 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 (%)
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%)
Jul 19, 2021 18.40 18.40 18.40 0 -7.00(-27.56%)
Jun 30, 2021 25.40 25.40 25.40 100 -0.80(-3.05%)
Jun 23, 2021 26.20 26.20 26.20 1,890 -2.85(-9.81%)
May 19, 2021 29.05 29.05 29.05 0 -2.23(-7.12%)
Apr 22, 2021 31.28 31.28 31.28 0 +0.22(+0.71%)
Apr 16, 2021 31.06 31.06 31.06 0 -0.04(-0.13%)
Apr 15, 2021 31.10 31.10 31.10 31.10 165 -5.71(-15.51%)
Apr 13, 2021 36.81 36.81 36.81 0 +0.00(+0.00%)
Apr 07, 2021 36.81 36.81 36.81 0 -2.44(-6.22%)
Mar 25, 2021 39.25 39.25 39.25 0 +0.00(+0.00%)
Mar 24, 2021 39.25 39.25 39.25 200 +0.00(+0.00%)
Mar 23, 2021 39.25 39.25 39.25 39.25 1,030 -0.65(-1.63%)
Mar 22, 2021 39.90 39.90 39.90 33 +0.00(+0.00%)
Mar 19, 2021 39.90 39.90 39.90 900 +0.00(+0.00%)
Mar 11, 2021 39.90 39.90 39.90 0 +3.07(+8.35%)
Mar 10, 2021 42.94 42.94 36.83 3,000 -6.11(-14.24%)
Mar 02, 2021 42.94 42.94 42.94 0 +2.51(+6.21%)
Mar 01, 2021 45.53 45.53 40.43 5,000 -5.10(-11.19%)
Feb 26, 2021 45.53 45.53 45.53 7 +0.00(+0.00%)
Feb 23, 2021 45.53 45.53 45.53 0 -3.07(-6.32%)
Feb 19, 2021 48.60 48.60 48.60 0 -5.13(-9.55%)
Feb 18, 2021 54.00 54.00 53.73 14,571 -0.27(-0.50%)
Feb 17, 2021 54.00 54.00 54.00 54.00 300 +3.11(+6.11%)
Feb 11, 2021 50.89 50.89 50.89 0 +0.00(+0.00%)
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.