Kuaishou Technology (5Y0)
TG
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 | -1.045 | -14.3741403026 | 7.27 | 7.534 | 6.302 | 6315 | 7.0352957 | DE |
| 4 | 1.118 | 21.8915214412 | 5.107 | 7.534 | 5.107 | 2767 | 6.80965803 | DE |
| 12 | 0.535 | 9.40246045694 | 5.69 | 7.534 | 4.8675 | 1487 | 6.4619414 | DE |
| 26 | 1.6835 | 37.0692502477 | 4.5415 | 7.534 | 4.3445 | 1046 | 6.22666828 | DE |
| 52 | 1.019 | 19.5735689589 | 5.206 | 7.534 | 4.3445 | 1085 | 6.15942095 | DE |
| 156 | -1.141 | -15.4900896009 | 7.366 | 7.92 | 4.3445 | 907 | 6.12572949 | DE |
| 260 | -1.141 | -15.4900896009 | 7.366 | 7.92 | 4.3445 | 907 | 6.12572949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 6.303 | -0.28 | -4.20 | 6.347 | 6.347 | 6.3019999 | 1833 |
| 1740691620 | 6.579 | -0.08 | -1.25 | 6.467 | 6.69 | 6.467 | 3058 |
| 1740605220 | 6.662 | 0.06 | 0.95 | 6.662 | 6.662 | 6.662 | 25 |
| 1740518820 | 6.599 | -0.07 | -1.06 | 6.407 | 6.599 | 6.407 | 4101 |
| 1740432420 | 6.67 | -0.63 | -8.67 | 6.927 | 6.927 | 6.667 | 5270 |
| 1740173220 | 7.303 | 0.67 | 10.03 | 7.27 | 7.534 | 7.258 | 19122 |
| 1740086820 | 6.6369999 | -0.51 | -7.19 | 6.566 | 6.785 | 6.561 | 3409 |
| 1740000420 | 7.151 | -0.16 | -2.16 | 7.297 | 7.309 | 7.151 | 1599 |
| 1739914020 | 7.309 | 0.69 | 10.34 | 7.016 | 7.309 | 7.016 | 4501 |
| 1739827620 | 6.624 | 0.17 | 2.68 | 6.47 | 6.624 | 6.47 | 260 |
| 1739568420 | 6.4509999 | 0.27 | 4.45 | 6.549 | 6.649 | 6.4509999 | 2942 |
| 1739482020 | 6.176 | 0.42 | 7.24 | 6.18 | 6.18 | 6.018 | 1852 |
| 1739395620 | 5.759 | 0 | 0.00 | 5.759 | 5.759 | 5.759 | 0 |
| 1739309220 | 5.759 | -0.27 | -4.46 | 5.831 | 5.831 | 5.759 | 1150 |
| 1739222820 | 6.0279999 | 0.24 | 4.07 | 5.999 | 6.0279999 | 5.845 | 1735 |
| 1738963620 | 5.792 | 0.09 | 1.49 | 5.792 | 5.792 | 5.792 | 4 |
| 1738877220 | 5.707 | 0.03 | 0.48 | 5.707 | 5.707 | 5.707 | 2000 |
| 1738790820 | 5.68 | 0.28 | 5.26 | 5.516 | 5.68 | 5.516 | 241 |
| 1738704420 | 5.396 | 0.12 | 2.33 | 5.383 | 5.396 | 5.383 | 101 |
| 1738618020 | 5.2729999 | 0.17 | 3.25 | 5.2859999 | 5.2859999 | 5.13 | 1102 |
| 1738358820 | 5.107 | -0.01 | -0.20 | 5.107 | 5.107 | 5.107 | 100 |
| 1738272420 | 5.117 | -0.15 | -2.85 | 5.117 | 5.117 | 5.117 | 200 |
| 1738186020 | 5.267 | -0.01 | -0.17 | 5.271 | 5.2729999 | 5.267 | 100 |
| 1738099620 | 5.276 | 0.06 | 1.07 | 5.276 | 5.276 | 5.276 | 274 |
| 1738013220 | 5.22 | 0.19 | 3.80 | 5.205 | 5.22 | 5.205 | 436 |
| 1737754020 | 5.029 | 0.01 | 0.22 | 5.029 | 5.029 | 5.029 | 2 |
| 1737667620 | 5.018 | -0.04 | -0.71 | 5.01 | 5.018 | 4.8675 | 727 |
| 1737581220 | 5.054 | 0 | 0.00 | 5.054 | 5.054 | 5.054 | 0 |
| 1737494820 | 5.054 | -0.15 | -2.85 | 5.236 | 5.236 | 5.054 | 560 |
| 1737408420 | 5.202 | 0.03 | 0.60 | 5.097 | 5.202 | 5.097 | 60 |
| 1737149220 | 5.171 | 0.23 | 4.71 | 5.171 | 5.171 | 5.171 | 600 |
| 1737062820 | 4.9385 | 0 | 0.00 | 4.9385 | 4.9385 | 4.9385 | 0 |
| 1736976420 | 4.9385 | 0.02 | 0.30 | 5.079 | 5.079 | 4.9364999 | 550 |
| 1736890020 | 4.9235 | 0 | 0.00 | 4.9235 | 4.9235 | 4.9235 | 0 |
| 1736803620 | 4.9235 | 0 | 0.00 | 4.9235 | 4.9235 | 4.9235 | 0 |
| 1736544420 | 4.9235 | 0 | 0.00 | 4.9235 | 4.9235 | 4.9235 | 0 |
| 1736458020 | 4.9235 | 0 | 0.00 | 4.9235 | 4.9235 | 4.9235 | 0 |
| 1736371620 | 4.9235 | -0.16 | -3.12 | 5.075 | 5.075 | 4.9235 | 456 |
| 1736285220 | 5.082 | 0.02 | 0.43 | 5.082 | 5.082 | 5.082 | 200 |
| 1736198820 | 5.0599999 | -0.1 | -1.90 | 5.0599999 | 5.0599999 | 5.0599999 | 1110 |
| 1735939620 | 5.158 | 0.18 | 3.65 | 5.158 | 5.158 | 5.158 | 800 |
| 1735853220 | 4.9764999 | -0.12 | -2.31 | 5.117 | 5.117 | 4.9749999 | 1132 |
| 1735594020 | 5.094 | -0.05 | -0.88 | 5.107 | 5.107 | 5.094 | 1110 |
| 1735334820 | 5.139 | -0.18 | -3.42 | 5.128 | 5.143 | 5.128 | 123 |
| 1734989220 | 5.321 | 0.15 | 2.98 | 5.17 | 5.321 | 5.168 | 753 |
| 1734730020 | 5.167 | -0.34 | -6.16 | 5.167 | 5.167 | 5.167 | 100 |
| 1734643620 | 5.506 | 0.01 | 0.20 | 5.421 | 5.506 | 5.421 | 250 |
| 1734557220 | 5.495 | -0.16 | -2.74 | 5.505 | 5.505 | 5.495 | 1150 |
| 1734470820 | 5.65 | 0.24 | 4.34 | 5.483 | 5.65 | 5.483 | 63 |
| 1734384420 | 5.415 | -0.35 | -6.07 | 5.415 | 5.415 | 5.415 | 15 |
| 1734125220 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1734038820 | 5.765 | 0.16 | 2.84 | 5.752 | 5.765 | 5.752 | 290 |
| 1733952420 | 5.606 | -0.08 | -1.34 | 5.7779999 | 5.7779999 | 5.606 | 270 |
| 1733866020 | 5.682 | -0.27 | -4.60 | 5.689 | 5.689 | 5.682 | 1800 |
| 1733779620 | 5.956 | 0.25 | 4.29 | 5.5359999 | 5.956 | 5.535 | 3380 |
| 1733520420 | 5.711 | 0.03 | 0.49 | 5.69 | 5.86 | 5.69 | 803 |
| 1733434020 | 5.683 | 0 | 0.00 | 5.683 | 5.683 | 5.683 | 0 |
| 1733347620 | 5.683 | -0.28 | -4.62 | 5.692 | 5.858 | 5.683 | 1186 |
| 1733261220 | 5.958 | 0 | 0.00 | 5.958 | 5.958 | 5.958 | 0 |
| 1733174820 | 5.958 | 0.29 | 5.10 | 5.765 | 5.958 | 5.765 | 1855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
