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

Kuaishou Technology (OP: KUASF )

7.600 -0.477 (-5.91%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 7, 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 (%)
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%)
May 08, 2023 6.500 6.500 6.500 6.500 250,200 +0.00(+0.00%)
Apr 27, 2023 6.500 250,000 +0.36(+5.86%)
Apr 25, 2023 6.140 250,000 -0.25(-3.91%)
Apr 24, 2023 6.340 6.390 6.340 6.390 5,396 +0.25(+4.07%)
Apr 20, 2023 6.140 0 -0.83(-11.93%)
Apr 13, 2023 6.972 63 -0.17(-2.35%)
Apr 04, 2023 7.140 0 -0.43(-5.68%)
Mar 31, 2023 7.570 0 +0.35(+4.85%)
Mar 07, 2023 7.220 0 +0.56(+8.41%)
Feb 28, 2023 6.660 0 -0.38(-5.40%)
Feb 22, 2023 7.040 72 -0.41(-5.50%)
Feb 17, 2023 7.450 0 -0.20(-2.61%)
Feb 15, 2023 7.650 0 -0.26(-3.29%)
Feb 14, 2023 7.910 7.910 7.910 7.910 632 +0.00(+0.00%)
Feb 13, 2023 7.910 7.910 7.910 7.910 154,476 -0.15(-1.86%)
Feb 09, 2023 8.060 250,000 +0.26(+3.33%)
Feb 08, 2023 7.800 7.800 7.800 7.800 252,735 -0.62(-7.36%)
Feb 06, 2023 8.420 1,159,091 -0.69(-7.57%)
Feb 02, 2023 9.110 371,624 +0.24(+2.71%)
Jan 23, 2023 8.870 250,000 -0.10(-1.11%)
Jan 20, 2023 8.970 8.970 8.970 8.970 250,300 +0.36(+4.18%)
Jan 19, 2023 8.715 8.715 8.610 8.610 213,741 -1.03(-10.68%)
Jan 13, 2023 9.640 2,382,591 -0.07(-0.72%)
Jan 10, 2023 9.710 266,155 +0.66(+7.29%)
Dec 28, 2022 9.050 5 +0.16(+1.80%)
Dec 16, 2022 8.890 0 +0.37(+4.34%)
Dec 12, 2022 8.520 0 -0.26(-2.96%)
Dec 09, 2022 8.780 8.780 8.780 8.780 344 +0.75(+9.34%)
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.