ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Kuaishou Technology

Kuaishou Technology (5Y0)

5.353
0.05
(0.94%)
Closed July 06 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.25-4.461895413175.6035.6035.238105.44431481DE
4-0.66-10.97621819396.0136.2545.234075.58660759DE
12-0.601-10.09405441725.9547.4945.2311096.67261989DE
26-0.603-10.12424445945.9567.4944.60310116.13436955DE
52-2.013-27.32826500147.3667.924.6037756.21235539DE
156-2.013-27.32826500147.3667.924.6037756.21235539DE
260-2.013-27.32826500147.3667.924.6037756.21235539DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17202112205.2820.050.995.3235.4415.2827946
17201248205.23-0.22-4.115.235.235.23100
17200384205.45400.005.4545.4545.4540
17199520205.4540.010.175.5215.5215.4541020
17198656205.445-0.01-0.095.4455.4455.445100
17196064205.45-0.33-5.695.6035.6035.452020
17195200205.77900.005.7795.7795.7790
17194336205.779-0.36-5.795.7795.7795.779492
17193472206.13400.006.1346.1346.1340
17192608206.13400.006.1346.1346.1340
17190016206.13400.006.1346.1346.1340
17189152206.13400.006.1346.1346.1340
17188288206.1340.071.096.1346.1346.13450
17187423606.0679999-0.19-2.976.06799996.06799996.067999976
17186560206.25399990.254.096.0896.25399996.0895
17183968206.008-0.24-3.846.0086.0086.008180
17183104206.24800.006.2486.2486.2480
17182240206.24800.006.2486.2486.2480
17181376206.2480.243.916.2486.2486.248157
17180512206.01300.006.0136.0136.0130
17177920206.013-0.24-3.816.0136.0136.013280
17177056206.251-0.19-2.906.2556.2556.2511225
17176192206.43800.006.4386.4386.4380
17175328206.43800.006.4386.4386.4380
17174464206.43800.006.4386.4386.4380
17171872206.438-0.23-3.466.4386.4386.438445
17171008206.66899990.264.016.4726.66899996.4721585
17170144206.412-0.24-3.586.4126.4126.4121200
17169280206.650.040.596.656.656.65120
17168415606.611-0.18-2.616.8296.8296.611110
17165824206.788-0.41-5.636.7886.7886.788500
17164960207.19300.007.1937.1937.1930
17164096207.1930.416.086.9947.4946.9946500
17163231606.7810.020.256.7816.7816.78120
17162368206.76400.006.7646.7646.7640
17159776206.764-0.15-2.146.7036.7736.7031052
17158912206.91200.046.7136.9126.71372
17158048206.909-0.01-0.096.9076.9096.907102
17157184206.9150.263.976.9146.9156.914256
17156319606.651-0.01-0.206.6516.6516.651250
17153728206.66400.006.6646.6646.6640
17152864206.66400.006.6646.6646.6640
17152000206.664-0.76-10.196.6666.6666.664155
17151136207.4200.007.427.427.420
17150272207.420.111.507.357.427.351600
17147680207.310.395.647.3117.3117.315468
17146815606.920.253.786.926.926.922100
17145088206.66800.006.6686.6686.6680
17144224206.668-0.05-0.766.6686.6686.66820
17141632206.7190.548.706.6596.7196.6595864
17140768206.181-0.02-0.316.26.2886.1811861
17139904206.20.417.016.3496.356.24800
17139039605.79399990.387.045.79399995.79399995.793999919
17138176205.41300.005.4135.4135.4130
17135584205.41300.005.4135.4135.4130
17134720205.413-0.36-6.225.4135.4135.4131
17133856205.77200.005.7725.7725.7720
17132992205.77200.005.7725.7725.7720
17132128205.772-0.08-1.385.9545.9545.772102
17129535605.85300.005.8535.8535.8530
17128671605.85300.005.8535.8535.8530
17127807605.8530.081.405.8535.8535.853620
17126943605.77200.005.7725.7725.7720
17126079605.7720.152.675.7725.7725.77235

Your Recent History

Delayed Upgrade Clock