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 | -0.2316 | -4.06201767925 | 5.7016 | 5.71 | 5.47 | 1071 | 5.70970458 | CS |
| 4 | -0.79 | -12.6198083067 | 6.26 | 6.26 | 5.47 | 883 | 5.84752349 | CS |
| 12 | -2.6074 | -32.2801891698 | 8.0774 | 8.0774 | 5.47 | 2238 | 7.2853403 | CS |
| 26 | 0.295 | 5.70048309179 | 5.175 | 8.0774 | 5.175 | 3857 | 6.44148552 | CS |
| 52 | -2.46 | -31.0214375788 | 7.93 | 8.665 | 5.175 | 2775 | 6.71309833 | CS |
| 156 | -12.53 | -69.6111111111 | 18 | 18 | 4.18 | 391118 | 10.19711908 | CS |
| 260 | -45.042325 | -89.1709597608 | 50.512325 | 54 | 4.18 | 359224 | 10.36475796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 5.47 | -0.24 | -4.20 | 5.47 | 5.47 | 5.47 | 5000 |
| 1721942400 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 2500 |
| 1721856480 | 5.71 | 0.01 | 0.15 | 5.71 | 5.71 | 5.71 | 600 |
| 1721770140 | 5.7016 | -0.3 | -4.94 | 5.7016 | 5.7016 | 5.7016 | 113 |
| 1721682600 | 5.9977 | 0 | 0.00 | 5.9977 | 5.9977 | 5.9977 | 0 |
| 1721423400 | 5.9977 | 0 | 0.00 | 5.9977 | 5.9977 | 5.9977 | 0 |
| 1721337000 | 5.9977 | 0 | 0.00 | 5.9977 | 5.9977 | 5.9977 | 0 |
| 1721250600 | 5.9977 | 0 | 0.00 | 5.9977 | 5.9977 | 5.9977 | 0 |
| 1721164200 | 5.9977 | 0 | 0.00 | 5.9977 | 5.9977 | 5.9977 | 0 |
| 1721077800 | 5.9977 | 0 | 0.00 | 5.9977 | 5.9977 | 5.9977 | 0 |
| 1720818600 | 5.9977 | 0 | 0.00 | 5.9977 | 5.9977 | 5.9977 | 0 |
| 1720732200 | 5.9977 | 0 | 0.00 | 5.9977 | 5.9977 | 5.9977 | 0 |
| 1720645800 | 5.9977 | 0 | 0.00 | 5.9977 | 5.9977 | 5.9977 | 0 |
| 1720559400 | 5.9977 | 0 | 0.00 | 5.9977 | 5.9977 | 5.9977 | 0 |
| 1720473000 | 5.9977 | 0 | 0.00 | 5.9977 | 5.9977 | 5.9977 | 0 |
| 1720213800 | 5.9977 | 0 | 0.00 | 5.9977 | 5.9977 | 5.9977 | 0 |
| 1720041000 | 5.9977 | -0.26 | -4.19 | 5.9977 | 5.9977 | 5.9977 | 202 |
| 1719955740 | 6.26 | -0.29 | -4.43 | 6.26 | 6.26 | 6.26 | 1000 |
| 1719869220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1719610020 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1719523620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1719437220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1719350820 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1719264420 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1719005220 | 6.55 | -0 | -0.06 | 6.55 | 6.55 | 6.55 | 220 |
| 1718918880 | 6.554 | 0 | 0.00 | 6.554 | 6.554 | 6.554 | 0 |
| 1718746080 | 6.554 | 0 | 0.00 | 6.554 | 6.554 | 6.554 | 0 |
| 1718659680 | 6.554 | -0.38 | -5.43 | 6.554 | 6.554 | 6.554 | 201 |
| 1718400180 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1718313780 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1718227380 | 6.93 | 0.37 | 5.64 | 6.894 | 6.93 | 6.75 | 1400 |
| 1718141340 | 6.5599999 | -0.1 | -1.51 | 6.82 | 6.82 | 6.5599999 | 6600 |
| 1718054880 | 6.6606 | -0.57 | -7.94 | 6.6606 | 6.6606 | 6.6606 | 101 |
| 1717795800 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1717709400 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1717622940 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1717536540 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1717450140 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1717190940 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1717104540 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1717018140 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1716931740 | 7.235 | -0.63 | -7.95 | 7.235 | 7.235 | 7.235 | 200 |
| 1716585600 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1716499200 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1716412800 | 7.86 | 0.36 | 4.80 | 7.8 | 7.87 | 7.72 | 1100 |
| 1716326580 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1716240180 | 7.5 | -0.05 | -0.66 | 7.55 | 7.55 | 7.5 | 12333 |
| 1715981340 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1715894940 | 7.55 | 0.15 | 2.03 | 7.55 | 7.55 | 7.55 | 105 |
| 1715808000 | 7.4 | -0.2 | -2.63 | 7.3 | 7.4 | 7.3 | 300 |
| 1715722140 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1715635740 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1715376540 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1715290140 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1715203740 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1715117340 | 7.6 | -0.48 | -5.91 | 7.79 | 7.79 | 7.6 | 211 |
| 1715030940 | 8.0774 | 1.86 | 29.86 | 8.0774 | 8.0774 | 8.0774 | 10866 |
| 1714771800 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1714685400 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1714599000 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1714512600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1714397400 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
