Kuaishou Technology (KUASF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:57AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 22 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 19 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 18 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 17 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 16 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 15 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 12 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 11 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 8,000 |
| 10 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 175 |
| 09 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 08 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 05 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 04 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 03 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 02 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 01 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 28 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 27 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 26 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 25 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 22 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 21 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 20 Mar 2024 | 6.61 | 6.85 | 6.61 | 6.85 | 6.85 | 1,800 |
| 19 Mar 2024 | 6.42 | 6.63 | 6.40 | 6.63 | 6.63 | 4,000 |
| 18 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 15 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 14 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 13 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 808 |
| 12 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 11 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 10,010 |
| 08 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 10,000 |
| 07 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 06 Mar 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 30,000 |
| 05 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 04 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 01 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 29 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 28 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 27 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 26 Feb 2024 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 13,333 |
| 23 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 600 |
| 22 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 21 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 20 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 700 |
| 16 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 15 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,000 |
| 14 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 13 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,000 |
| 12 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 09 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 08 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 07 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 06 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 05 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 02 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 01 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 31 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 30 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 100 |
| 29 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 26 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 25 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 24 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 23 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1,000 |
| 22 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 19 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 18 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 17 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 16 Jan 2024 | 5.99 | 5.99 | 5.85 | 5.85 | 5.85 | 310 |
| 12 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 11 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 10 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 09 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 08 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 05 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 04 Jan 2024 | 6.67 | 6.67 | 6.57 | 6.57 | 6.57 | 1,300 |
| 03 Jan 2024 | 6.35 | 6.66 | 6.35 | 6.66 | 6.66 | 1,100 |
| 02 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
| 28 Dec 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 27 Dec 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 160 |
| 26 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 22 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 21 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 20 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 162 |
| 19 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 18 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3,245 |
| 15 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 14 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 13 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1,320 |
| 12 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 11 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 08 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 07 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 06 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 05 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 04 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 01 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 30 Nov 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 29 Nov 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.