Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20252.112.112.112.112.118.36%330
Sep 26, 20252.072.131.941.951.950.78%2,862
Sep 24, 20251.821.941.821.941.941.84%6,450
Sep 23, 20252.272.271.801.901.90-0.52%11,819
Sep 22, 20251.901.911.751.911.912.69%18,132
Sep 19, 20251.881.881.861.861.86-0.80%10,463
Sep 18, 20251.881.881.881.881.887.14%100
Sep 17, 20252.352.351.751.751.75-5.41%1,114
Sep 16, 20252.002.081.801.851.85-13.15%6,127
Sep 15, 20252.132.132.132.132.130.95%20,175
Sep 12, 20251.962.111.902.112.118.76%2,345
Sep 11, 20252.002.051.941.941.94-2.51%4,158
Sep 10, 20252.222.221.901.991.99-10.68%1,648
Sep 9, 20252.232.232.232.232.2214.26%203
Sep 8, 20251.951.951.951.951.94-1.02%213
Sep 5, 20251.701.971.701.971.966.31%943
Sep 4, 20251.801.951.751.851.842.94%2,626
Sep 3, 20251.981.981.801.801.79-1,314
Sep 2, 20251.952.001.801.801.79-7.69%36,635
Aug 29, 20251.951.951.951.951.94-3,670
Aug 28, 20252.102.101.951.951.94-7.14%7,507
Aug 26, 20252.102.102.102.102.09-1.87%1,720
Aug 25, 20251.952.141.952.142.139.97%11,522
Aug 22, 20251.971.971.951.951.944.62%3,671
Aug 21, 20251.891.901.861.861.859.41%1,135
Aug 18, 20251.701.701.701.701.69-13.92%2,100
Aug 15, 20251.981.981.981.981.973.40%128
Aug 13, 20251.801.911.801.911.90-4.50%529
Aug 12, 20252.152.151.902.001.99-6,384
Aug 8, 20252.002.002.002.001.99-6.54%1,443
Aug 7, 20252.142.142.142.142.134.39%1,028
Aug 6, 20252.092.092.052.052.04-14.58%2,433
Aug 5, 20251.802.401.802.402.3933.33%594
Jul 31, 20251.801.801.801.801.79-432
Jul 29, 20251.871.871.801.801.795.88%700
Jul 17, 20251.701.701.701.701.699.47%1,000
Jul 14, 20251.731.731.551.551.55-9.18%8,198
Jul 10, 20251.701.711.701.711.70-0.58%600
Jul 9, 20251.691.861.691.721.710.06%3,900
Jul 8, 20251.751.751.701.721.71-6.01%1,251
Jul 7, 20251.661.831.661.831.8221.13%2,825
Jul 2, 20251.511.511.511.511.50-203
Jul 1, 20251.661.661.511.511.50-546
Jun 30, 20251.511.511.511.511.50-6.79%259
Jun 27, 20251.511.711.511.621.616.93%13,375
Jun 26, 20251.491.521.491.521.511.68%3,770
Jun 25, 20251.491.491.491.491.483.19%1,070
Jun 23, 20251.441.441.441.441.44-1.50%237
Jun 20, 20251.471.471.471.471.462.52%285
Jun 18, 20251.501.501.431.431.425.15%1,221
Jun 16, 20251.471.471.361.361.35-6.85%526
Jun 11, 20251.461.461.461.461.452.67%50,000
Jun 10, 20251.421.421.421.421.42-5.83%155
Jun 9, 20251.581.581.511.511.507.86%4,955
Jun 6, 20251.421.421.401.401.397.69%1,350