Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kuaishou Technology (OP: KSHTY )

1.500 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, Oct 4, 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 (%)
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%)
Sep 03, 2024 0.9609 1.000 0.9585 1.000 3,974 -0.02(-1.96%)
Aug 30, 2024 1.170 1.170 1.000 1.020 7,350 -0.02(-2.39%)
Aug 29, 2024 1.090 1.090 1.045 1.045 1,425 +0.02(+1.95%)
Aug 28, 2024 1.020 1.090 1.020 1.025 5,261 -0.04(-3.76%)
Aug 27, 2024 1.065 1.065 1.065 1.065 1,435 +0.03(+2.90%)
Aug 26, 2024 1.035 1.035 1.035 1.035 4,478 -0.04(-3.72%)
Aug 23, 2024 1.075 1.075 1.075 1.075 3,504 -0.01(-0.92%)
Aug 22, 2024 1.060 1.100 1.040 1.085 10,135 -0.05(-4.41%)
Aug 20, 2024 1.135 102 +0.01(+0.44%)
Aug 15, 2024 1.130 0 +0.08(+7.62%)
Aug 14, 2024 1.050 1.050 1.050 1.050 272 -0.06(-5.83%)
Aug 08, 2024 1.115 0 -0.02(-2.19%)
Aug 06, 2024 1.140 0 +0.03(+2.70%)
Aug 05, 2024 1.100 1.114 1.050 1.110 15,580 +0.00(+0.00%)
Aug 02, 2024 1.110 1.110 1.100 1.110 608 +0.02(+1.37%)
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.