KuaiShou Technology Company Ltd (PK) (KSHTY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -2.69230769231 | 1.3 | 1.38 | 1.26 | 1033 | 1.33484152 | CS |
| 4 | -0.225 | -15.1006711409 | 1.49 | 2.69 | 1.26 | 4020 | 1.51397329 | CS |
| 12 | 0.065 | 5.41666666667 | 1.2 | 2.69 | 1.2 | 4076 | 1.51977022 | CS |
| 26 | -0.085 | -6.2962962963 | 1.35 | 2.69 | 1 | 5616 | 1.41579422 | CS |
| 52 | -0.085 | -6.2962962963 | 1.35 | 2.69 | 1 | 4789 | 1.41985736 | CS |
| 156 | -1.635 | -56.3793103448 | 2.9 | 2.9 | 0.8454 | 3179 | 1.46882143 | CS |
| 260 | -1.635 | -56.3793103448 | 2.9 | 2.9 | 0.8454 | 3179 | 1.46882143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 1.2649999 | -0.1 | -6.99 | 1.317 | 1.317 | 1.26 | 1909 |
| 1718918640 | 1.36 | 0.01 | 0.37 | 1.36 | 1.36 | 1.36 | 100 |
| 1718746140 | 1.355 | 0.04 | 3.04 | 1.295 | 1.3799999 | 1.295 | 2349 |
| 1718659680 | 1.315 | 0.01 | 1.15 | 1.315 | 1.315 | 1.315 | 587 |
| 1718400300 | 1.3 | -0.02 | -1.14 | 1.3 | 1.3 | 1.3 | 1097 |
| 1718314140 | 1.315 | -0.04 | -2.59 | 1.315 | 1.315 | 1.315 | 2016 |
| 1718227740 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1718141340 | 1.35 | 0 | 0.00 | 1.37 | 1.44 | 1.35 | 1320 |
| 1718054880 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.4 | 1.315 | 3616 |
| 1717795800 | 1.3799999 | -0.01 | -0.72 | 1.36 | 1.3799999 | 1.36 | 2100 |
| 1717709400 | 1.3899999 | 0.02 | 1.46 | 1.3899999 | 1.3899999 | 1.3899999 | 1324 |
| 1717622460 | 1.37 | -0.18 | -11.61 | 1.35 | 1.37 | 1.35 | 5267 |
| 1717536360 | 1.55 | -0.3 | -16.35 | 1.41 | 1.55 | 1.41 | 462 |
| 1717450140 | 1.853 | 0.38 | 26.05 | 1.41 | 1.91 | 1.41 | 2128 |
| 1717190940 | 1.47 | -0.92 | -38.55 | 1.45 | 1.47 | 1.4 | 22764 |
| 1717104540 | 2.392 | 0.84 | 54.32 | 1.65 | 2.69 | 1.62 | 3648 |
| 1717018020 | 1.55 | 0.06 | 4.03 | 1.45 | 1.55 | 1.45 | 9784 |
| 1716931740 | 1.49 | -0.07 | -4.49 | 1.49 | 1.49 | 1.44 | 5755 |
| 1716586140 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1716499740 | 1.56 | -0.04 | -2.50 | 1.57 | 1.58 | 1.555 | 7380 |
| 1716412800 | 1.6 | 0.04 | 2.56 | 1.53 | 1.62 | 1.53 | 7200 |
| 1716326940 | 1.56 | 0 | 0.00 | 1.56 | 1.91 | 1.56 | 6700 |
| 1716240180 | 1.56 | 0.09 | 6.12 | 1.56 | 1.56 | 1.56 | 1025 |
| 1715981340 | 1.47 | -0.07 | -4.55 | 1.47 | 1.47 | 1.47 | 758 |
| 1715894940 | 1.54 | 0.09 | 6.21 | 1.53 | 1.57 | 1.53 | 2272 |
| 1715808000 | 1.45 | 0.25 | 20.83 | 1.53 | 1.53 | 1.45 | 7180 |
| 1715722200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1715635800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1715376600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1715290200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1715203800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1715117400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1715031000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714771800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714685400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714599000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714512600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714426140 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714166940 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714080540 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1713994140 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1713907740 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1713821340 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1713562140 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1713475740 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1713389340 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1713302940 | 1.2 | -0.06 | -4.76 | 1.2 | 1.2 | 1.2 | 1000 |
| 1713216180 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1712956980 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1712870580 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1712784180 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1712697780 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1712611380 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1712352180 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1712265780 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1712179380 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1712092980 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1712006580 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1711660980 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1711574580 | 1.26 | 0.01 | 0.80 | 1.26 | 1.26 | 1.26 | 2113 |
| 1711488000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1711401600 | 1.25 | 0.1 | 8.70 | 1.25 | 1.25 | 1.25 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
