Kuaishou Technology (KSHTY)
OTCMKTS
· Delayed Price · Currency is USD
1.715
0.00 (0.00%)
At close: Dec 5, 2025
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 248 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | -3.11% | 821 |
| Dec 3, 2025 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | 1.14% | 2,460 |
| Dec 2, 2025 | 1.78 | 1.78 | 1.68 | 1.75 | 1.75 | -0.68% | 77,065 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.60 | 1.76 | 1.76 | -1.29% | 11,881 |
| Nov 28, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 3.18% | 1,139 |
| Nov 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.89% | 3,848 |
| Nov 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.62% | 530 |
| Nov 24, 2025 | 1.73 | 1.84 | 1.73 | 1.79 | 1.79 | 3.17% | 651 |
| Nov 21, 2025 | 1.74 | 1.74 | 1.62 | 1.74 | 1.74 | 7.03% | 2,852 |
| Nov 20, 2025 | 1.74 | 1.85 | 1.62 | 1.62 | 1.62 | -6.84% | 967 |
| Nov 19, 2025 | 1.74 | 1.77 | 1.64 | 1.74 | 1.74 | 9.50% | 5,145 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.59 | 1.59 | 1.59 | -5.42% | 2,853 |
| Nov 17, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -3.45% | 570 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.74 | 1.74 | 1.74 | -10.08% | 8,846 |
| Nov 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 9.32% | 3,343 |
| Nov 12, 2025 | 1.82 | 2.00 | 1.75 | 1.77 | 1.77 | -1.94% | 10,611 |
| Nov 11, 2025 | 1.94 | 1.94 | 1.81 | 1.81 | 1.80 | -2.43% | 1,659 |
| Nov 10, 2025 | 1.85 | 1.95 | 1.78 | 1.85 | 1.85 | - | 4,895 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,486 |
| Nov 6, 2025 | 1.85 | 1.95 | 1.85 | 1.85 | 1.85 | -2.12% | 5,050 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 5.00% | 850 |
| Nov 4, 2025 | 1.93 | 2.05 | 1.80 | 1.80 | 1.80 | -6.25% | 6,722 |
| Nov 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 608 |
| Oct 31, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.71% | 253 |
| Oct 30, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.20% | 5,615 |
| Oct 29, 2025 | 2.00 | 2.05 | 1.98 | 1.98 | 1.98 | -2.46% | 1,114 |
| Oct 28, 2025 | 2.03 | 2.10 | 1.96 | 2.03 | 2.03 | -2.64% | 4,138 |
| Oct 27, 2025 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | 0.24% | 2,857 |
| Oct 24, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 1.32% | 7,752 |
| Oct 23, 2025 | 2.25 | 2.25 | 1.84 | 2.05 | 2.05 | 1.63% | 1,851 |
| Oct 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 8.49% | 139 |
| Oct 21, 2025 | 2.04 | 2.04 | 1.86 | 1.86 | 1.86 | -4.02% | 454 |
| Oct 16, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | - | 5,508 |
| Oct 15, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -8.01% | 2,053 |
| Oct 14, 2025 | 1.96 | 2.11 | 1.96 | 2.11 | 2.11 | 1.39% | 6,442 |
| Oct 13, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 4.52% | 2,196 |
| Oct 10, 2025 | 2.05 | 2.56 | 1.98 | 1.99 | 1.99 | -23.28% | 55,631 |
| Oct 8, 2025 | 2.34 | 2.59 | 2.34 | 2.59 | 2.59 | 5.88% | 2,144 |
| Oct 7, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 10.36% | 2,960 |
| Oct 6, 2025 | 2.50 | 2.50 | 2.20 | 2.22 | 2.22 | 11.00% | 6,510 |
| Oct 1, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -5.35% | 5,770 |
| Sep 30, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 8.36% | 330 |
| Sep 26, 2025 | 2.07 | 2.13 | 1.94 | 1.95 | 1.95 | 0.78% | 2,862 |
| Sep 24, 2025 | 1.82 | 1.94 | 1.82 | 1.94 | 1.94 | 1.84% | 6,450 |
| Sep 23, 2025 | 2.27 | 2.27 | 1.80 | 1.90 | 1.90 | -0.52% | 11,819 |
| Sep 22, 2025 | 1.90 | 1.91 | 1.75 | 1.91 | 1.91 | 2.69% | 18,132 |
| Sep 19, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.80% | 10,463 |
| Sep 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.14% | 100 |
| Sep 17, 2025 | 2.35 | 2.35 | 1.75 | 1.75 | 1.75 | -5.41% | 1,114 |