Kuaishou Technology (OP:KUASF)
9.800
+0.085
(+0.88%)
Streaming Delayed Price
Updated: 11:18 AM EDT, Sep 17, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.600 | 9.800 | 9.600 | 9.800 | 646 | +0.09(+0.88%) |
| Sep 16, 2025 | 9.730 | 9.730 | 9.715 | 9.715 | 410 | +0.06(+0.67%) |
| Sep 12, 2025 | 9.650 | 0 | +0.17(+1.79%) | |||
| Sep 10, 2025 | 9.480 | 0 | +0.59(+6.64%) | |||
| Sep 09, 2025 | 8.890 | 8.890 | 8.890 | 8.890 | 501 | -0.43(-4.66%) |
| Sep 05, 2025 | 9.325 | 0 | +0.32(+3.61%) | |||
| Sep 04, 2025 | 9.000 | 9.000 | 9.000 | 9.000 | 150 | -0.38(-4.05%) |
| Sep 03, 2025 | 9.380 | 9.380 | 9.380 | 9.380 | 800 | +0.11(+1.19%) |
| Sep 02, 2025 | 9.270 | 9.270 | 9.270 | 9.270 | 1,054 | -0.41(-4.24%) |
| Aug 29, 2025 | 9.790 | 9.790 | 9.680 | 9.680 | 10,510 | -0.31(-3.14%) |
| Aug 28, 2025 | 10.39 | 10.39 | 9.994 | 9.994 | 10,510 | +0.09(+0.95%) |
| Aug 27, 2025 | 9.900 | 9.900 | 9.900 | 9.900 | 101 | -0.20(-1.98%) |
| Aug 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 2,971 | +0.83(+8.95%) |
| Aug 21, 2025 | 9.270 | 11 | +0.22(+2.43%) | |||
| Aug 19, 2025 | 9.050 | 0 | -0.55(-5.73%) | |||
| Aug 18, 2025 | 9.600 | 9.650 | 9.600 | 9.600 | 1,966 | -0.20(-2.04%) |
| Aug 15, 2025 | 9.190 | 9.800 | 9.190 | 9.800 | 400 | -0.13(-1.31%) |
| Aug 14, 2025 | 9.930 | 9.930 | 9.930 | 9.930 | 2,014 | +0.70(+7.58%) |
| Aug 13, 2025 | 9.230 | 9.230 | 9.230 | 9.230 | 1,000 | -0.94(-9.24%) |
| Aug 07, 2025 | 10.17 | 155 | -0.29(-2.78%) | |||
| Aug 06, 2025 | 10.70 | 10.99 | 10.46 | 10.46 | 1,800 | +0.96(+10.11%) |
| Jul 31, 2025 | 9.500 | 0 | +0.15(+1.60%) | |||
| Jul 30, 2025 | 9.350 | 9.350 | 9.350 | 9.350 | 150 | +0.00(+0.00%) |
| Jul 29, 2025 | 9.165 | 9.350 | 9.165 | 9.350 | 350 | -0.15(-1.54%) |
| Jul 28, 2025 | 9.220 | 9.496 | 9.160 | 9.496 | 700 | +0.27(+2.94%) |
| Jul 25, 2025 | 9.225 | 9.225 | 9.225 | 9.225 | 300 | +0.44(+4.95%) |
| Jul 22, 2025 | 8.790 | 0 | +0.64(+7.85%) | |||
| Jul 11, 2025 | 8.150 | 0 | +0.03(+0.33%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.