Skip to main content

Kuaishou Technology (OP:KSHTY)

2.110 +0.170 (+8.76%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 1.960 2.110 1.900 2.110 2,345 +0.17(+8.76%)
Sep 11, 2025 2.000 2.050 1.940 1.940 4,158 -0.05(-2.51%)
Sep 10, 2025 2.000 2.220 1.895 1.990 1,648 -0.24(-10.68%)
Sep 09, 2025 2.228 2.228 2.228 2.228 203 +0.28(+14.26%)
Sep 08, 2025 1.950 1.950 1.950 1.950 213 -0.02(-1.02%)
Sep 05, 2025 1.700 1.970 1.700 1.970 943 +0.12(+6.34%)
Sep 04, 2025 1.800 1.950 1.750 1.853 2,626 +0.05(+2.92%)
Sep 03, 2025 1.975 1.975 1.800 1.800 1,314 +0.00(+0.00%)
Sep 02, 2025 2.000 2.000 1.800 1.800 36,635 -0.15(-7.69%)
Aug 29, 2025 1.950 1.950 1.950 1.950 3,670 +0.00(+0.00%)
Aug 28, 2025 1.950 2.100 1.950 1.950 7,507 -0.15(-7.14%)
Aug 26, 2025 2.100 0 -0.04(-1.87%)
Aug 25, 2025 1.950 2.140 1.950 2.140 11,522 +0.19(+9.97%)
Aug 22, 2025 1.970 1.970 1.946 1.946 3,671 +0.09(+4.62%)
Aug 21, 2025 1.888 1.900 1.860 1.860 1,135 +0.16(+9.41%)
Aug 18, 2025 1.700 0 -0.28(-13.92%)
Aug 15, 2025 1.975 1.975 1.975 1.975 128 +0.07(+3.40%)
Aug 13, 2025 1.910 20 -0.09(-4.50%)
Aug 12, 2025 2.150 2.150 1.900 2.000 6,384 +0.00(+0.00%)
Aug 08, 2025 2.000 0 -0.14(-6.54%)
Aug 07, 2025 2.140 2.140 2.140 2.140 1,028 +0.09(+4.39%)
Aug 06, 2025 2.090 2.090 2.050 2.050 2,433 -0.35(-14.58%)
Aug 05, 2025 1.800 2.400 1.800 2.400 594 +0.60(+33.33%)
Jul 31, 2025 1.800 0 +0.00(+0.00%)
Jul 29, 2025 1.800 42 +0.10(+5.88%)
Jul 17, 2025 1.700 0 +0.15(+9.50%)
Jul 14, 2025 1.552 2 -0.16(-9.21%)
Jul 10, 2025 1.710 10 -0.01(-0.58%)
Jul 09, 2025 1.690 1.860 1.690 1.720 3,900 +0.00(+0.09%)
Jul 08, 2025 1.750 1.750 1.700 1.718 1,251 -0.11(-6.04%)
Jul 07, 2025 1.660 1.829 1.660 1.829 2,825 +0.32(+21.13%)
Jul 02, 2025 1.510 0 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.