Kuaishou Technology (KUASF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 7.80 | 7.87 | 7.72 | 7.86 | 7.86 | 1,100 |
| May 21, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| May 20, 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 12,333 |
| May 17, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| May 16, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 105 |
| May 15, 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 300 |
| May 14, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 13, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 10, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 09, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 08, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 07, 2024 | 7.79 | 7.79 | 7.60 | 7.60 | 7.60 | 211 |
| May 06, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 10,866 |
| May 03, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| May 02, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| May 01, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 30, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 29, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 26, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 25, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 24, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 23, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 22, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 19, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 18, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 17, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 16, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 15, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 12, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Apr 11, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 8,000 |
| Apr 10, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 175 |
| Apr 09, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Apr 08, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Apr 05, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Apr 04, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Apr 03, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Apr 02, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Apr 01, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Mar 28, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Mar 27, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Mar 26, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Mar 25, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Mar 22, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Mar 21, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Mar 20, 2024 | 6.61 | 6.85 | 6.61 | 6.85 | 6.85 | 1,800 |
| Mar 19, 2024 | 6.42 | 6.63 | 6.40 | 6.63 | 6.63 | 4,000 |
| Mar 18, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Mar 15, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Mar 14, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Mar 13, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 808 |
| Mar 12, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Mar 11, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 10,010 |
| Mar 08, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 10,000 |
| Mar 07, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Mar 06, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 30,000 |
| Mar 05, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Mar 04, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Mar 01, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Feb 29, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Feb 28, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Feb 27, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Feb 26, 2024 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 13,333 |
| Feb 23, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 600 |
| Feb 22, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 21, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 20, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 700 |
| Feb 16, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Feb 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,000 |
| Feb 14, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 13, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,000 |
| Feb 12, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 09, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 08, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 07, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 06, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 05, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 02, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 01, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 31, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 30, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 100 |
| Jan 29, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Jan 26, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Jan 25, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Jan 24, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Jan 23, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1,000 |
| Jan 22, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 19, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 18, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 17, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 16, 2024 | 5.99 | 5.99 | 5.85 | 5.85 | 5.85 | 310 |
| Jan 12, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Jan 11, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Jan 10, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Jan 09, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Jan 08, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Jan 05, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Jan 04, 2024 | 6.67 | 6.67 | 6.57 | 6.57 | 6.57 | 1,300 |
| Jan 03, 2024 | 6.35 | 6.66 | 6.35 | 6.66 | 6.66 | 1,100 |
| Jan 02, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 29, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.