Kuaishou Technology (5Y0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.264 | -4.96054114994 | 5.322 | 5.322 | 5.03 | 497 | 5.2283646 | DE |
| 4 | -0.387 | -7.10743801653 | 5.445 | 6.025 | 5.03 | 1383 | 5.51652555 | DE |
| 12 | -2.292 | -31.1836734694 | 7.35 | 7.494 | 5.03 | 973 | 6.11814666 | DE |
| 26 | 0.182 | 3.73256767842 | 4.876 | 7.494 | 4.603 | 1113 | 6.09870503 | DE |
| 52 | -2.308 | -31.3331523215 | 7.366 | 7.92 | 4.603 | 847 | 6.10778292 | DE |
| 156 | -2.308 | -31.3331523215 | 7.366 | 7.92 | 4.603 | 847 | 6.10778292 | DE |
| 260 | -2.308 | -31.3331523215 | 7.366 | 7.92 | 4.603 | 847 | 6.10778292 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025560 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1721939160 | 5.03 | -0.02 | -0.44 | 5.033 | 5.033 | 5.03 | 312 |
| 1721852820 | 5.0519999 | -0.27 | -5.07 | 5.0519999 | 5.0519999 | 5.0519999 | 180 |
| 1721766420 | 5.322 | -0.24 | -4.31 | 5.322 | 5.322 | 5.322 | 1000 |
| 1721679960 | 5.562 | 0 | 0.00 | 5.562 | 5.562 | 5.562 | 0 |
| 1721420760 | 5.562 | 0 | 0.00 | 5.562 | 5.562 | 5.562 | 0 |
| 1721334360 | 5.562 | 0.19 | 3.50 | 5.562 | 5.562 | 5.562 | 530 |
| 1721247960 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 0 |
| 1721161560 | 5.374 | -0.33 | -5.77 | 5.374 | 5.374 | 5.374 | 35 |
| 1721075160 | 5.703 | -0.32 | -5.34 | 5.55 | 5.703 | 5.55 | 623 |
| 1720815960 | 6.025 | 0.3 | 5.26 | 5.87 | 6.025 | 5.87 | 3870 |
| 1720729560 | 5.724 | 0.39 | 7.25 | 5.724 | 5.724 | 5.724 | 1800 |
| 1720643160 | 5.337 | 0 | 0.00 | 5.337 | 5.337 | 5.337 | 0 |
| 1720556760 | 5.337 | 0 | 0.00 | 5.337 | 5.337 | 5.337 | 0 |
| 1720470360 | 5.337 | 0.05 | 1.04 | 5.304 | 5.494 | 5.304 | 465 |
| 1720211220 | 5.282 | 0.05 | 0.99 | 5.323 | 5.441 | 5.282 | 7946 |
| 1720124820 | 5.23 | -0.22 | -4.11 | 5.23 | 5.23 | 5.23 | 100 |
| 1720038420 | 5.454 | 0 | 0.00 | 5.454 | 5.454 | 5.454 | 0 |
| 1719952020 | 5.454 | 0.01 | 0.17 | 5.521 | 5.521 | 5.454 | 1020 |
| 1719865620 | 5.445 | -0.01 | -0.09 | 5.445 | 5.445 | 5.445 | 100 |
| 1719606420 | 5.45 | -0.33 | -5.69 | 5.603 | 5.603 | 5.45 | 2020 |
| 1719520020 | 5.779 | 0 | 0.00 | 5.779 | 5.779 | 5.779 | 0 |
| 1719433620 | 5.779 | -0.36 | -5.79 | 5.779 | 5.779 | 5.779 | 492 |
| 1719347220 | 6.134 | 0 | 0.00 | 6.134 | 6.134 | 6.134 | 0 |
| 1719260820 | 6.134 | 0 | 0.00 | 6.134 | 6.134 | 6.134 | 0 |
| 1719001620 | 6.134 | 0 | 0.00 | 6.134 | 6.134 | 6.134 | 0 |
| 1718915220 | 6.134 | 0 | 0.00 | 6.134 | 6.134 | 6.134 | 0 |
| 1718828820 | 6.134 | 0.07 | 1.09 | 6.134 | 6.134 | 6.134 | 50 |
| 1718742360 | 6.0679999 | -0.19 | -2.97 | 6.0679999 | 6.0679999 | 6.0679999 | 76 |
| 1718656020 | 6.2539999 | 0.25 | 4.09 | 6.089 | 6.2539999 | 6.089 | 5 |
| 1718396820 | 6.008 | -0.24 | -3.84 | 6.008 | 6.008 | 6.008 | 180 |
| 1718310420 | 6.248 | 0 | 0.00 | 6.248 | 6.248 | 6.248 | 0 |
| 1718224020 | 6.248 | 0 | 0.00 | 6.248 | 6.248 | 6.248 | 0 |
| 1718137620 | 6.248 | 0.02 | 0.34 | 6.248 | 6.248 | 6.248 | 157 |
| 1718051220 | 6.227 | 0.21 | 3.56 | 6.227 | 6.227 | 6.227 | 550 |
| 1717792020 | 6.013 | -0.24 | -3.81 | 6.013 | 6.013 | 6.013 | 280 |
| 1717705620 | 6.251 | -0.19 | -2.90 | 6.255 | 6.255 | 6.251 | 1225 |
| 1717619220 | 6.438 | 0 | 0.00 | 6.438 | 6.438 | 6.438 | 0 |
| 1717532820 | 6.438 | 0 | 0.00 | 6.438 | 6.438 | 6.438 | 0 |
| 1717446420 | 6.438 | 0 | 0.00 | 6.438 | 6.438 | 6.438 | 0 |
| 1717187220 | 6.438 | -0.23 | -3.46 | 6.438 | 6.438 | 6.438 | 445 |
| 1717100820 | 6.6689999 | 0.26 | 4.01 | 6.472 | 6.6689999 | 6.472 | 1585 |
| 1717014420 | 6.412 | -0.24 | -3.58 | 6.412 | 6.412 | 6.412 | 1200 |
| 1716928020 | 6.65 | 0.04 | 0.59 | 6.65 | 6.65 | 6.65 | 120 |
| 1716841560 | 6.611 | -0.18 | -2.61 | 6.829 | 6.829 | 6.611 | 110 |
| 1716582420 | 6.788 | -0.41 | -5.63 | 6.788 | 6.788 | 6.788 | 500 |
| 1716496020 | 7.193 | 0 | 0.00 | 7.193 | 7.193 | 7.193 | 0 |
| 1716409620 | 7.193 | 0.41 | 6.08 | 6.994 | 7.494 | 6.994 | 6500 |
| 1716323160 | 6.781 | 0.02 | 0.25 | 6.781 | 6.781 | 6.781 | 20 |
| 1716236820 | 6.764 | 0 | 0.00 | 6.764 | 6.764 | 6.764 | 0 |
| 1715977620 | 6.764 | -0.15 | -2.14 | 6.703 | 6.773 | 6.703 | 1052 |
| 1715891220 | 6.912 | 0 | 0.04 | 6.713 | 6.912 | 6.713 | 72 |
| 1715804820 | 6.909 | -0.01 | -0.09 | 6.907 | 6.909 | 6.907 | 102 |
| 1715718420 | 6.915 | 0.26 | 3.97 | 6.914 | 6.915 | 6.914 | 256 |
| 1715631960 | 6.651 | -0.01 | -0.20 | 6.651 | 6.651 | 6.651 | 250 |
| 1715372820 | 6.664 | 0 | 0.00 | 6.664 | 6.664 | 6.664 | 0 |
| 1715286420 | 6.664 | 0 | 0.00 | 6.664 | 6.664 | 6.664 | 0 |
| 1715200020 | 6.664 | -0.76 | -10.19 | 6.666 | 6.666 | 6.664 | 155 |
| 1715113620 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1715027220 | 7.42 | 0.11 | 1.50 | 7.35 | 7.42 | 7.35 | 1600 |
| 1714768020 | 7.31 | 0.39 | 5.64 | 7.311 | 7.311 | 7.31 | 5468 |
| 1714681560 | 6.92 | 0.25 | 3.78 | 6.92 | 6.92 | 6.92 | 2100 |
| 1714508820 | 6.668 | 0 | 0.00 | 6.668 | 6.668 | 6.668 | 0 |
| 1714422420 | 6.668 | -0.05 | -0.76 | 6.668 | 6.668 | 6.668 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
