Kuaishou Technology KUASF
3.76 USD 0.00 (+0.00%)
Regular-session close
3.55 Day range 3.55
3.19 52-week range 11.00
- YTD
- -56.58%
- 1 year
- -57.89%
KUASF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.87 | 3.87 | 3.76 | 3.76 | +0.57 | +17.87% | 2,500 |
| Nov 4, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00 | 0.00% | 200 |
| Nov 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.55 | 3.55 | 3.19 | 3.19 | -0.45 | -12.36% | 1,969 |
| Oct 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | +0.16 | +4.60% | 100 |
| Oct 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | -0.32 | -8.42% | 5,049 |
| Oct 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | +0.05 | +1.33% | 1,000 |
| Oct 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | -0.06 | -1.57% | 2,200 |
| Oct 7, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 5,000 |
| Oct 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | -0.34 | -8.19% | 1,250 |
| Sep 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | -0.50 | -10.75% | 1,000 |
| Sep 29, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | +0.15 | +3.33% | 200 |
| Sep 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | -0.90 | -16.67% | 200 |
| Aug 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the KUASF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.