Kuaishou Technology (PK) (KUASF)
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 | 0.26 | 4.52961672474 | 5.74 | 6 | 5.74 | 12934 | 6 | CS |
| 4 | -1.05 | -14.8936170213 | 7.05 | 7.55 | 5.615 | 2583 | 6.16385585 | CS |
| 12 | -1.36 | -18.4782608696 | 7.36 | 8.538 | 5.615 | 2430 | 7.33337058 | CS |
| 26 | -0.5 | -7.69230769231 | 6.5 | 8.538 | 4.98 | 2472 | 6.86177462 | CS |
| 52 | -0.22 | -3.53697749196 | 6.22 | 8.538 | 4.68 | 2536 | 6.62644618 | CS |
| 156 | -2.1 | -25.9259259259 | 8.1 | 11.4025 | 4.18 | 83300 | 8.87554626 | CS |
| 260 | -44.512325 | -88.1217108894 | 50.512325 | 54 | 4.18 | 304880 | 10.35966271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745443200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1745356800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1745270400 | 6 | 0.39 | 6.86 | 5.74 | 6 | 5.74 | 12934 |
| 1744925340 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1744838940 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1744752540 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1744666140 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1744406940 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1744320540 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1744234140 | 5.615 | -0.03 | -0.45 | 5.615 | 5.615 | 5.615 | 100 |
| 1744147740 | 5.6401 | -0.56 | -9.03 | 5.6401 | 5.6401 | 5.6401 | 500 |
| 1744061220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1743802020 | 6.2 | -0.95 | -13.23 | 6.45 | 6.904 | 6.2 | 1610 |
| 1743715440 | 7.145 | 0.24 | 3.55 | 7.145 | 7.145 | 7.145 | 290 |
| 1743628980 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1743542580 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1743456180 | 6.9 | -0.65 | -8.61 | 6.955 | 7.41 | 6.9 | 2420 |
| 1743197340 | 7.55 | 0.78 | 11.52 | 7.05 | 7.55 | 7.05 | 225 |
| 1743110940 | 6.77 | 0 | 0.00 | 6.77 | 6.77 | 6.77 | 0 |
| 1743024540 | 6.77 | -0.68 | -9.14 | 6.77 | 6.77 | 6.77 | 1000 |
| 1742937600 | 7.4512 | 0 | 0.00 | 7.4512 | 7.4512 | 7.4512 | 0 |
| 1742851200 | 7.4512 | -0.99 | -11.72 | 7.4512 | 7.4512 | 7.4512 | 1016 |
| 1742592000 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1742505600 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1742419200 | 8.44 | -0.06 | -0.71 | 8.5 | 8.5 | 8.3423 | 4200 |
| 1742333400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1742246400 | 8.5 | 0.1 | 1.19 | 8.45 | 8.5 | 8.45 | 11954 |
| 1741987740 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1741901340 | 8.4 | -0.14 | -1.62 | 8.5 | 8.5 | 8.4 | 500 |
| 1741814940 | 8.538 | 0.34 | 4.12 | 8.538 | 8.538 | 8.538 | 126 |
| 1741731600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1741645200 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1741386000 | 8.2 | 1.7 | 26.08 | 8.2 | 8.2 | 8.2 | 6505 |
| 1741299840 | 6.5039999 | 0 | 0.00 | 6.5039999 | 6.5039999 | 6.5039999 | 0 |
| 1741213440 | 6.5039999 | -0.01 | -0.09 | 6.5039999 | 6.5039999 | 6.5039999 | 400 |
| 1741126860 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1741040460 | 6.51 | 0 | 0.00 | 6.51 | 6.51 | 6.51 | 0 |
| 1740781260 | 6.51 | -0.59 | -8.31 | 6.51 | 6.51 | 6.51 | 2889 |
| 1740695340 | 7.1 | 0.1 | 1.43 | 7.1 | 7.1 | 7.1 | 2889 |
| 1740608880 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1740522480 | 7 | -0.6 | -7.89 | 7 | 7 | 7 | 100 |
| 1740435600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1740176400 | 7.6 | 0.24 | 3.26 | 7.6 | 7.6 | 7.6 | 219 |
| 1740090360 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1740003960 | 7.36 | 1.97 | 36.55 | 7.36 | 7.36 | 7.36 | 1152 |
| 1739885400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1739539800 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1739453400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1739367000 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1739280600 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1739194200 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1738935000 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1738848600 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1738762200 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1738675800 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1738589400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1738330200 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1738243800 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1738157400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1738071000 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1737984600 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1737725400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
