Kuaishou Technology (OP:KUASF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 10.10 | 1 | -0.15(-1.46%) | |||
| Oct 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | -0.24(-2.29%) |
| Oct 10, 2025 | 10.30 | 10.49 | 10.30 | 10.49 | 1,025 | -1.01(-8.78%) |
| Oct 09, 2025 | 12.63 | 12.63 | 11.41 | 11.50 | 500 | +0.15(+1.37%) |
| Oct 03, 2025 | 11.35 | 0 | +1.75(+18.18%) | |||
| Oct 01, 2025 | 9.600 | 0 | -0.59(-5.79%) | |||
| Sep 26, 2025 | 10.19 | 0 | +0.39(+3.98%) | |||
| Sep 25, 2025 | 9.900 | 9.900 | 9.800 | 9.800 | 600 | -0.15(-1.51%) |
| Sep 24, 2025 | 10.10 | 10.10 | 9.950 | 9.950 | 4,722 | +0.00(+0.00%) |
| Sep 23, 2025 | 9.900 | 9.950 | 9.900 | 9.950 | 646 | +0.15(+1.53%) |
| Sep 17, 2025 | 9.800 | 111 | +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%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.