Kuaishou Technology (OP: KSHTY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024				1.260	23	+0.03(+2.86%)
Nov 12, 2024	1.232	1.232	1.225	1.225	1,225	-0.04(-3.54%)
Nov 08, 2024				1.270	0	-0.06(-4.51%)
Nov 07, 2024	1.250	1.410	1.250	1.330	1,719	+0.04(+3.10%)
Nov 06, 2024	1.290	1.290	1.290	1.290	1,546	-0.19(-12.84%)
Nov 05, 2024	1.480	1.480	1.480	1.480	2,143	+0.26(+21.81%)
Nov 04, 2024	1.215	1.215	1.215	1.215	1,106	-0.01(-0.82%)
Nov 01, 2024	1.225	1.225	1.225	1.225	238	+0.01(+0.41%)
Oct 31, 2024	1.220	1.220	1.220	1.220	134	+0.00(+0.41%)
Oct 30, 2024	1.215	1.215	1.215	1.215	297	-0.02(-2.02%)
Oct 29, 2024	1.240	1.240	1.240	1.240	250	-0.06(-4.76%)
Oct 28, 2024	1.200	1.302	1.200	1.302	2,908	+0.09(+7.60%)
Oct 24, 2024				1.210	75	-0.01(-0.82%)
Oct 22, 2024				1.220	0	+0.02(+1.67%)
Oct 17, 2024				1.200	42	+0.00(+0.00%)
Oct 16, 2024	1.200	1.200	1.200	1.200	275	-0.11(-8.40%)
Oct 14, 2024				1.310	0	-0.03(-2.60%)
Oct 11, 2024	1.345	1.345	1.340	1.345	1,915	-0.02(-1.47%)
Oct 09, 2024				1.365	0	-0.01(-1.09%)
Oct 08, 2024	1.380	1.410	1.380	1.380	3,162	-0.22(-13.75%)
Oct 07, 2024	1.600	1.600	1.590	1.600	2,042	+0.10(+6.67%)
Oct 04, 2024	1.410	1.500	1.410	1.500	1,817	+0.00(+0.00%)
Oct 03, 2024	1.500	1.500	1.455	1.500	2,280	+0.00(+0.00%)
Oct 02, 2024	1.500	1.500	1.460	1.500	2,104	+0.09(+6.76%)
Oct 01, 2024	1.420	1.420	1.405	1.405	1,040	+0.03(+1.81%)
Sep 30, 2024	1.455	1.455	1.380	1.380	9,457	+0.12(+9.96%)
Sep 27, 2024	1.143	1.300	1.143	1.255	627	+0.00(+0.40%)
Sep 26, 2024	1.242	1.320	1.242	1.250	12,338	+0.15(+13.64%)
Sep 25, 2024	1.030	1.150	1.030	1.100	16,600	-0.06(-5.17%)
Sep 24, 2024	1.200	1.200	1.160	1.160	7,024	+0.08(+7.41%)
Sep 23, 2024	1.100	1.100	1.000	1.080	7,200	+0.08(+8.24%)
Sep 19, 2024				0.9978	0	-0.00(-0.42%)
Sep 18, 2024	1.002	1.002	1.002	1.002	701	-0.05(-4.57%)
Sep 17, 2024	1.050	1.050	1.050	1.050	20,200	-0.01(-0.94%)
Sep 16, 2024	1.060	1.060	1.060	1.060	640	+0.14(+15.29%)
Sep 13, 2024	0.9194	0.9194	0.9194	0.9194	752	-0.06(-6.18%)
Sep 12, 2024	0.9900	1.000	0.9800	0.9800	23,974	-0.01(-0.51%)
Sep 11, 2024	0.9950	0.9950	0.9850	0.9850	1,025	+0.03(+2.73%)
Sep 10, 2024	0.9578	0.9588	0.9574	0.9588	2,678	-0.07(-6.46%)
Sep 09, 2024	0.9800	1.025	0.9800	1.025	1,473	+0.07(+7.39%)
Sep 06, 2024	0.9500	0.9545	0.9500	0.9545	969	-0.05(-4.55%)
Sep 05, 2024	1.040	1.040	1.000	1.000	4,821	+0.02(+2.04%)
Sep 04, 2024	0.9800	0.9800	0.9800	0.9800	747	-0.02(-2.00%)

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.