Kuaishou Technology (PK) Historical Data - KUASF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Kuaishou Technology (PK) (KUASF)
Kuaishou Technology (PK) (KUASF) Historical

Kuaishou Technology (PK) (KUASF)

7.86

0.00

(0.00%)

Closed May 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.31	4.1059602649	7.55	7.87	7.5	4513	7.52963879	CS
4	-0.2174	-2.69146012331	8.0774	8.0774	7.3	4153	7.76756486	CS
12	1.96	33.2203389831	5.9	8.0774	5.85	6408	6.54770137	CS
26	1.09	16.1004431315	6.77	8.0774	5.175	3970	6.45711491	CS
52	0.85	12.1255349501	7.01	8.665	5.175	5232	7.07355643	CS
156	-18.4438	-70.1183859366	26.3038	26.7109	4.18	397216	10.30037563	CS
260	-42.652325	-84.4394412651	50.512325	54	4.18	374608	10.36530508	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714425960	6.22	0	0.00	6.22	6.22	6.22	0
1714166760	6.22	0	0.00	6.22	6.22	6.22	0
1714080360	6.22	0	0.00	6.22	6.22	6.22	0
1713993960	6.22	0	0.00	6.22	6.22	6.22	0
1713907560	6.22	0	0.00	6.22	6.22	6.22	0
1713821160	6.22	0	0.00	6.22	6.22	6.22	0
1713561960	6.22	0	0.00	6.22	6.22	6.22	0
1713475560	6.22	0	0.00	6.22	6.22	6.22	0
1713389160	6.22	0	0.00	6.22	6.22	6.22	0
1713302760	6.22	0	0.00	6.22	6.22	6.22	0
1713216360	6.22	0	0.00	6.22	6.22	6.22	0
1712957160	6.22	0	0.00	6.22	6.22	6.22	0
1712870760	6.22	-0.37	-5.61	6.22	6.22	6.22	8000
1712784000	6.59	-0.26	-3.80	6.59	6.59	6.59	175
1712698140	6.85	0	0.00	6.85	6.85	6.85	0
1712611740	6.85	0	0.00	6.85	6.85	6.85	0
1712352540	6.85	0	0.00	6.85	6.85	6.85	0
1712266140	6.85	0	0.00	6.85	6.85	6.85	0
1712179740	6.85	0	0.00	6.85	6.85	6.85	0
1712093340	6.85	0	0.00	6.85	6.85	6.85	0
1712006940	6.85	0	0.00	6.85	6.85	6.85	0
1711661340	6.85	0	0.00	6.85	6.85	6.85	0
1711574940	6.85	0	0.00	6.85	6.85	6.85	0
1711488540	6.85	0	0.00	6.85	6.85	6.85	0
1711402140	6.85	0	0.00	6.85	6.85	6.85	0
1711142940	6.85	0	0.00	6.85	6.85	6.85	0
1711056540	6.85	0	0.00	6.85	6.85	6.85	0
1710970140	6.85	0.23	3.40	6.61	6.85	6.61	1800
1710883740	6.625	-0.24	-3.51	6.42	6.625	6.4	4000
1710797340	6.8658	0	0.00	6.8658	6.8658	6.8658	0
1710538140	6.8658	0	0.00	6.8658	6.8658	6.8658	0
1710451740	6.8658	0	0.00	6.8658	6.8658	6.8658	0
1710365340	6.8658	0.72	11.64	6.8658	6.8658	6.8658	808
1710278940	6.15	0	0.00	6.15	6.15	6.15	0
1710192540	6.15	0.3	5.13	6.15	6.15	6.15	10010
1709936640	5.85	-0.1	-1.68	5.85	5.85	5.85	10000
1709850480	5.95	0	0.00	5.95	5.95	5.95	0
1709764080	5.95	-0.07	-1.16	5.9	5.95	5.9	30000
1709677560	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1709591160	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1709331960	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1709245560	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1709159160	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1709072760	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1708986360	6.0199999	0.15	2.56	6	6.0199999	6	13333

Kuaishou Technology (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions