Skip to main content
Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
1.480
-0.085 (-5.43%)
Mar 5, 2026, 2:44 PM EST

Kuaishou Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.571.571.501.571.57-4,253
Mar 3, 20261.571.571.571.571.57-0.82%3,874
Mar 2, 20261.571.581.571.581.58-0.63%2,499
Feb 27, 20261.521.601.521.591.59-0.75%2,372
Feb 26, 20261.701.701.601.601.60-10.36%27,913
Feb 25, 20261.791.791.791.791.792.00%465
Feb 24, 20261.721.771.681.751.751.74%5,508
Feb 23, 20261.741.791.711.721.72-0.46%9,900
Feb 20, 20261.741.781.681.731.73-1.26%2,781
Feb 19, 20261.711.821.711.751.75-2.23%6,090
Feb 18, 20261.791.851.791.791.79-1.10%7,514
Feb 17, 20261.861.871.801.811.813.37%10,671
Feb 13, 20261.821.861.751.751.75-1.63%41,771
Feb 12, 20261.681.781.681.781.78-2.20%61,306
Feb 11, 20261.961.961.821.821.82-4.71%826
Feb 10, 20261.881.911.851.911.913.24%6,056
Feb 9, 20261.852.061.701.851.85-15.14%17,396
Feb 6, 20262.002.181.952.182.1814.74%2,129
Feb 5, 20261.952.041.901.901.90-1.55%13,763
Feb 4, 20262.002.031.911.931.93-3.98%4,467
Feb 3, 20262.222.221.932.012.01-10.67%34,141
Feb 2, 20262.052.252.052.252.252.27%1,242
Jan 30, 20262.202.202.202.202.20-8.33%938
Jan 29, 20262.002.452.002.402.4011.37%34,213
Jan 28, 20261.922.241.922.162.163.86%3,324
Jan 27, 20262.002.111.982.082.087.24%7,780
Jan 26, 20261.941.941.941.941.94-8.73%374
Jan 23, 20262.122.122.122.122.124.95%516
Jan 22, 20261.952.121.932.022.021.10%3,276
Jan 21, 20262.052.052.002.002.005.16%4,118
Jan 20, 20261.971.971.901.901.90-3.94%2,171
Jan 16, 20261.981.981.981.981.98-0.10%865
Jan 15, 20262.122.121.981.981.98-6.60%2,094
Jan 14, 20262.152.162.112.122.121.92%3,580
Jan 13, 20262.352.352.082.082.08-3.03%916
Jan 12, 20262.032.202.032.152.156.45%8,128
Jan 9, 20262.152.151.992.022.023.33%9,235
Jan 8, 20261.902.001.861.951.956.85%12,521
Jan 7, 20261.611.881.611.831.83-4.70%7,812
Jan 6, 20262.312.311.891.921.920.79%2,585
Jan 5, 20261.732.001.721.901.9016.56%19,960
Jan 2, 20261.701.781.631.631.63-1,537
Dec 31, 20251.731.751.631.631.63-9.44%4,526
Dec 30, 20251.751.801.601.801.80-1.64%41,488
Dec 26, 20251.831.831.741.831.838.67%12,606
Dec 24, 20251.691.691.681.681.681.45%517
Dec 23, 20251.661.681.631.661.66-3.49%4,282
Dec 22, 20251.831.831.601.721.72-2.82%10,553
Dec 19, 20251.781.781.771.771.770.57%3,906
Dec 18, 20251.791.791.701.761.76-3.83%5,257
Dec 17, 20251.741.831.701.831.8310.24%6,057
Dec 16, 20251.661.661.661.661.66-1,536
Dec 15, 20251.721.751.661.661.66-9.29%6,058
Dec 12, 20251.681.831.681.831.83-1,671
Dec 11, 20251.721.831.721.831.8314.37%12,375
Dec 10, 20251.701.741.601.601.60-6.71%2,833
Dec 9, 20251.721.721.631.721.72-837
Dec 8, 20251.721.721.721.721.72-1,050
Dec 5, 20251.721.721.721.721.72-248
Dec 4, 20251.721.721.681.721.72-3.11%821
Dec 3, 20251.631.771.631.771.771.14%2,460
Dec 2, 20251.781.781.681.751.75-0.68%77,065
Dec 1, 20251.801.801.601.761.76-1.29%11,881
Nov 28, 20251.741.791.741.791.793.18%1,139
Nov 26, 20251.731.731.731.731.73-4.89%3,848
Nov 25, 20251.821.821.821.821.821.62%530
Nov 24, 20251.731.841.731.791.793.17%651
Nov 21, 20251.741.741.621.741.747.03%2,852
Nov 20, 20251.741.851.621.621.62-6.84%967
Nov 19, 20251.741.771.641.741.749.50%5,145
Nov 18, 20251.721.721.591.591.59-5.42%2,853
Nov 17, 20251.721.721.681.681.68-3.45%570
Nov 14, 20251.901.901.741.741.74-10.08%8,846
Nov 13, 20251.941.941.941.941.949.32%3,343
Nov 12, 20251.822.001.751.771.77-1.94%10,611
Nov 11, 20251.941.941.811.811.80-2.43%1,659
Nov 10, 20251.851.951.781.851.85-4,895
Nov 7, 20251.851.851.851.851.85-1,486
Nov 6, 20251.851.951.851.851.85-2.12%5,050
Nov 5, 20251.901.901.891.891.895.00%850
Nov 4, 20251.932.051.801.801.80-6.25%6,722
Nov 3, 20251.921.921.921.921.92-1.54%608
Oct 31, 20251.951.951.951.951.95-1.71%253
Oct 30, 20251.961.981.961.981.980.20%5,615
Oct 29, 20252.002.051.981.981.98-2.46%1,114
Oct 28, 20252.032.101.962.032.03-2.64%4,138
Oct 27, 20252.132.132.092.092.090.24%2,857
Oct 24, 20252.052.082.052.082.081.32%7,752
Oct 23, 20252.252.251.842.052.051.63%1,851
Oct 22, 20252.022.022.022.022.028.49%139
Oct 21, 20252.042.041.861.861.86-4.02%454
Oct 16, 20252.002.001.941.941.94-5,508
Oct 15, 20251.961.961.941.941.94-8.01%2,053
Oct 14, 20251.962.111.962.112.111.39%6,442
Oct 13, 20252.062.082.062.082.084.52%2,196
Oct 10, 20252.052.561.981.991.99-23.28%55,631
Oct 8, 20252.342.592.342.592.595.88%2,144
Oct 7, 20252.452.452.452.452.4510.36%2,960
Oct 6, 20252.502.502.202.222.2211.00%6,510
Oct 1, 20251.962.001.962.002.00-5.35%5,770