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 | 0.005 | 0.454545454545 | 1.1 | 1.18 | 1.04 | 7224 | 1.11834025 | CS |
| 4 | -0.015 | -1.33928571429 | 1.12 | 1.18 | 0.9055 | 6463 | 1.08094423 | CS |
| 12 | -0.1275 | -10.3448275862 | 1.2325 | 1.59 | 0.9055 | 3519 | 1.1174826 | CS |
| 26 | 0.005 | 0.454545454545 | 1.1 | 1.6 | 0.9055 | 3608 | 1.12840444 | CS |
| 52 | 0.05 | 4.73933649289 | 1.055 | 2.69 | 0.9055 | 4623 | 1.24279461 | CS |
| 156 | -1.395 | -55.8 | 2.5 | 2.69 | 0.8454 | 3816 | 1.24941457 | CS |
| 260 | -1.795 | -61.8965517241 | 2.9 | 2.9 | 0.8454 | 3679 | 1.26613027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 1.09 | -0.03 | -2.68 | 1.076 | 1.09 | 1.076 | 6000 |
| 1738362480 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738276080 | 1.12 | -0.06 | -5.08 | 1.15 | 1.15 | 1.12 | 20000 |
| 1738189740 | 1.18 | 0.07 | 6.31 | 1.1 | 1.18 | 1.04 | 2300 |
| 1738103280 | 1.11 | 0 | 0.00 | 1.1 | 1.11 | 1.1 | 596 |
| 1738016820 | 1.11 | 0.04 | 3.26 | 1.11 | 1.11 | 1.11 | 374 |
| 1737757440 | 1.075 | -0.05 | -4.02 | 1.08 | 1.1 | 1.075 | 40757 |
| 1737671280 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737584880 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737498480 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737152880 | 1.12 | 0.05 | 4.67 | 1.12 | 1.12 | 1.12 | 113 |
| 1737066420 | 1.07 | 0.04 | 3.48 | 1.07 | 1.07 | 1.07 | 469 |
| 1736979720 | 1.034 | 0.05 | 5.51 | 1.034 | 1.034 | 1.034 | 2169 |
| 1736893380 | 0.98 | 0.012 | 1.24 | 1.04 | 1.046 | 0.98 | 2167 |
| 1736806800 | 0.968 | -0.182 | -15.83 | 0.9055 | 1.01 | 0.9055 | 6275 |
| 1736548140 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1736375340 | 1.15 | 0.01 | 0.52 | 1.15 | 1.15 | 1.15 | 742 |
| 1736288940 | 1.1439999 | 0.09 | 8.95 | 1.12 | 1.1439999 | 1.12 | 2055 |
| 1736202360 | 1.05 | -0.01 | -1.13 | 1.09 | 1.09 | 1.05 | 5958 |
| 1735943100 | 1.062 | 0 | 0.00 | 1.062 | 1.062 | 1.062 | 0 |
| 1735856700 | 1.062 | -0.03 | -3.01 | 1.08 | 1.08 | 1.05 | 873 |
| 1735683960 | 1.095 | 0.01 | 1.39 | 1.095 | 1.095 | 1.095 | 6732 |
| 1735597740 | 1.08 | -0.05 | -4.42 | 1.12 | 1.12 | 1.08 | 525 |
| 1735338000 | 1.1298999 | -0.46 | -28.94 | 1.1298999 | 1.1298999 | 1.1298999 | 566 |
| 1735251600 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1735078800 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1734992400 | 1.59 | 0.45 | 39.47 | 1.1299999 | 1.59 | 1.1299999 | 863 |
| 1734733200 | 1.1399999 | -0.04 | -2.98 | 1.1399999 | 1.1399999 | 1.1399999 | 900 |
| 1734646800 | 1.175 | 0.02 | 1.47 | 1.1399999 | 1.175 | 1.1399999 | 4295 |
| 1734560760 | 1.158 | 0 | 0.00 | 1.158 | 1.158 | 1.158 | 0 |
| 1734474360 | 1.158 | 0.01 | 0.70 | 1.158 | 1.158 | 1.158 | 475 |
| 1734388140 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1399999 | 1898 |
| 1734128940 | 1.15 | -0.05 | -3.77 | 1.15 | 1.15 | 1.15 | 150 |
| 1734042300 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
| 1733955900 | 1.195 | -0.05 | -3.63 | 1.195 | 1.195 | 1.195 | 400 |
| 1733869200 | 1.24 | 0.03 | 2.14 | 1.24 | 1.24 | 1.24 | 2084 |
| 1733782800 | 1.214 | 0 | 0.00 | 1.214 | 1.214 | 1.214 | 0 |
| 1733523600 | 1.214 | 0.02 | 1.85 | 1.214 | 1.214 | 1.214 | 4426 |
| 1733437500 | 1.192 | -0.07 | -5.40 | 1.192 | 1.192 | 1.192 | 500 |
| 1733350980 | 1.26 | -0.02 | -1.18 | 1.08 | 1.26 | 1.08 | 1101 |
| 1733264700 | 1.275 | 0.02 | 2.00 | 1.3 | 1.3 | 1.275 | 5779 |
| 1733178180 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.25 | 2938 |
| 1732918200 | 1.28 | 0.04 | 3.23 | 1.25 | 1.28 | 1.25 | 1100 |
| 1732746540 | 1.24 | 0.01 | 0.81 | 1.24 | 1.24 | 1.24 | 375 |
| 1732659960 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1732573560 | 1.23 | 0.03 | 2.50 | 1.23 | 1.23 | 1.23 | 325 |
| 1732314000 | 1.2 | -0.06 | -4.76 | 1.2 | 1.2 | 1.2 | 1040 |
| 1732227960 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1732141560 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1732055160 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731968760 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731709560 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731623160 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731536760 | 1.26 | 0.03 | 2.86 | 1.26 | 1.26 | 1.26 | 1665 |
| 1731450480 | 1.225 | -0.05 | -3.54 | 1.2325 | 1.2325 | 1.225 | 1225 |
| 1731363600 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1731104400 | 1.27 | -0.06 | -4.51 | 1.31 | 1.31 | 1.27 | 7060 |
| 1731018540 | 1.33 | 0.04 | 3.10 | 1.25 | 1.41 | 1.25 | 1719 |
| 1730931600 | 1.29 | -0.19 | -12.84 | 1.29 | 1.29 | 1.29 | 1546 |
| 1730845680 | 1.48 | 0.27 | 21.81 | 1.48 | 1.48 | 1.48 | 2143 |
| 1730759160 | 1.215 | -0.01 | -0.82 | 1.215 | 1.215 | 1.215 | 1106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
