Kuaishou Technology (KSHTY)
OTC: KSHTY
· Real-Time Price · USD
2.23
0.28 (14.36%)
At close: Sep 09, 2025, 3:09 PM
2.23
0.00%
After-hours: Sep 08, 2025, 08:00 PM EDT
KSHTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 14.36% | 203 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 213 |
| Sep 5, 2025 | 1.70 | 1.97 | 1.70 | 1.97 | 1.97 | 6.49% | 943 |
| Sep 4, 2025 | 1.80 | 1.95 | 1.75 | 1.85 | 1.85 | 2.78% | 2,626 |
| Sep 3, 2025 | 1.98 | 1.98 | 1.80 | 1.80 | 1.80 | 0.00% | 1,314 |
| Sep 2, 2025 | 1.95 | 2.00 | 1.80 | 1.80 | 1.80 | -7.69% | 36,635 |
| Aug 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 3,670 |
| Aug 28, 2025 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -7.14% | 7,507 |
| Aug 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0 |
| Aug 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 1,720 |
| Aug 25, 2025 | 1.95 | 2.14 | 1.95 | 2.14 | 2.14 | 9.74% | 11,522 |
| Aug 22, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | 4.84% | 3,671 |
| Aug 21, 2025 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | 9.41% | 1,135 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 2,099 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 2,099 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -14.14% | 2,100 |
| Aug 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.66% | 128 |
| Aug 14, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.00% | 0 |
| Aug 13, 2025 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | -4.50% | 529 |
| Aug 12, 2025 | 2.15 | 2.15 | 1.90 | 2.00 | 2.00 | 0.00% | 6,384 |