KuaiShou Technology Company Ltd (PK) (KSHTY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -3.0303030303 | 1.155 | 1.22 | 1.12 | 738 | 1.17170778 | CS |
| 4 | -0.1 | -8.19672131148 | 1.22 | 1.75 | 1.09 | 5859 | 1.33247484 | CS |
| 12 | -0.41 | -26.7973856209 | 1.53 | 2.69 | 1.09 | 4874 | 1.41781867 | CS |
| 26 | 0.065 | 6.16113744076 | 1.055 | 2.69 | 1 | 6109 | 1.38533478 | CS |
| 52 | -0.58 | -34.1176470588 | 1.7 | 2.69 | 1 | 5167 | 1.38814361 | CS |
| 156 | -1.78 | -61.3793103448 | 2.9 | 2.9 | 0.8454 | 3702 | 1.42300895 | CS |
| 260 | -1.78 | -61.3793103448 | 2.9 | 2.9 | 0.8454 | 3702 | 1.42300895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 1.12 | -0.08 | -6.28 | 1.12 | 1.125 | 1.12 | 775 |
| 1721683740 | 1.195 | 0.06 | 5.29 | 1.2 | 1.2 | 1.195 | 1239 |
| 1721424180 | 1.135 | -0.09 | -6.97 | 1.15 | 1.15 | 1.135 | 1253 |
| 1721337960 | 1.22 | 0.04 | 3.39 | 1.16 | 1.22 | 1.16 | 374 |
| 1721251320 | 1.18 | 0.02 | 2.16 | 1.18 | 1.18 | 1.18 | 513 |
| 1721164920 | 1.155 | -0.05 | -3.75 | 1.155 | 1.155 | 1.155 | 310 |
| 1721078940 | 1.2 | -0.04 | -2.83 | 1.2 | 1.2 | 1.2 | 502 |
| 1720819200 | 1.235 | -0.01 | -0.80 | 1.235 | 1.235 | 1.235 | 1825 |
| 1720733280 | 1.245 | -0.02 | -1.19 | 1.24 | 1.245 | 1.22 | 1181 |
| 1720646940 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1720560540 | 1.26 | 0.11 | 9.57 | 1.195 | 1.26 | 1.195 | 1251 |
| 1720473600 | 1.15 | 0.03 | 2.68 | 1.15 | 1.15 | 1.15 | 20827 |
| 1720214640 | 1.12 | -0.1 | -8.05 | 1.12 | 1.12 | 1.12 | 206 |
| 1720041000 | 1.218 | -0.03 | -2.17 | 1.155 | 1.218 | 1.155 | 4169 |
| 1719955740 | 1.245 | 0.03 | 2.05 | 1.21 | 1.3 | 1.09 | 36616 |
| 1719868980 | 1.22 | 0.03 | 2.95 | 1.215 | 1.2375 | 1.215 | 8181 |
| 1719610020 | 1.185 | -0.57 | -32.29 | 1.185 | 1.194 | 1.185 | 1904 |
| 1719523200 | 1.75 | 0.52 | 42.28 | 1.221 | 1.75 | 1.221 | 23719 |
| 1719437040 | 1.23 | 0.01 | 0.82 | 1.2 | 1.23 | 1.2 | 1052 |
| 1719350880 | 1.22 | -0.03 | -2.40 | 1.22 | 1.22 | 1.22 | 344 |
| 1719264540 | 1.25 | -0.02 | -1.19 | 1.26 | 1.26 | 1.25 | 5359 |
| 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 |
| 1714397400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714138200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1714051800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1713965400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
