Kuaishou Technology - Class B (KUASF) Exchange: PINK

Data as of Jan. 26, 2022

$8.51 ($0.00) 0.00%

Kuaishou Technology - Class B - Daily Information
Click for more stock information on Kuaishou Technology - Class B.
Daily Information Data
Date Jan. 26, 2022
Open $8.51
Previous Close $8.51
High $8.51
Low $8.51
Adjusted Open $8.51
Previous Adjusted Close $8.51
Adjusted High $8.51
Adjusted Low $8.51
Historical Stock Data for Kuaishou Technology - Class B (KUASF)
Date Open High Low Close Adj.Close Volume
2022-01-14 $8.51 $8.51 $8.51 $8.51 $8.51 1,121,300
2022-01-13 $8.51 $8.51 $8.51 $8.51 $8.51 205,800
2022-01-12 $8.51 $8.51 $8.51 $8.51 $8.51 207,740
2022-01-11 $8.51 $8.51 $8.51 $8.51 $8.51 10
2022-01-10 $8.51 $8.51 $8.51 $8.51 $8.51 0
2022-01-07 $8.51 $8.51 $8.51 $8.51 $8.51 10
2022-01-06 $8.51 $8.51 $8.51 $8.51 $8.51 0
2022-01-05 $8.51 $8.51 $8.51 $8.51 $8.51 0
2022-01-04 $8.51 $8.51 $8.51 $8.51 $8.51 7,360
2022-01-03 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-12-31 $11.55 $11.55 $11.55 $11.55 $11.55 39
2021-12-30 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-12-29 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-12-28 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-12-27 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-12-23 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-12-22 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-12-21 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-12-20 $11.55 $11.55 $11.55 $11.55 $11.55 30
2021-12-17 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-12-16 $11.55 $11.55 $11.55 $11.55 $11.55 28,710
2021-12-15 $11.55 $11.55 $11.55 $11.55 $11.55 127,682
2021-12-14 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-12-13 $11.55 $11.55 $11.55 $11.55 $11.55 238,892
2021-12-10 $11.55 $11.55 $11.55 $11.55 $11.55 1,050
2021-12-09 $11.55 $11.55 $11.55 $11.55 $11.55 2,603,910
2021-12-08 $11.55 $11.55 $11.55 $11.55 $11.55 295,500
2021-12-07 $11.55 $11.55 $11.55 $11.55 $11.55 10,978
2021-12-06 $11.55 $11.55 $11.55 $11.55 $11.55 1,000
2021-12-03 $11.55 $11.55 $11.55 $11.55 $11.55 2,251,557
2021-12-02 $11.55 $11.55 $11.55 $11.55 $11.55 387,700
2021-12-01 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-11-30 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-11-29 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-11-26 $11.55 $11.55 $11.55 $11.55 $11.55 14,858
2021-11-24 $11.55 $11.55 $11.55 $11.55 $11.55 5
2021-11-23 $11.55 $11.55 $11.55 $11.55 $11.55 0
2021-11-22 $11.55 $11.55 $11.55 $11.55 $11.55 111,377
2021-11-19 $12.25 $12.25 $12.25 $12.25 $12.25 833,880
2021-11-18 $12.00 $12.00 $12.00 $12.00 $12.00 37,941
2021-11-17 $12.15 $12.15 $12.15 $12.15 $12.15 12,981
2021-11-16 $12.15 $12.15 $12.15 $12.15 $12.15 28
2021-11-15 $12.15 $12.15 $12.15 $12.15 $12.15 0
2021-11-12 $12.15 $12.15 $12.15 $12.15 $12.15 1
2021-11-11 $12.15 $12.15 $12.15 $12.15 $12.15 2,000
2021-11-10 $12.15 $12.15 $12.15 $12.15 $12.15 0
2021-11-09 $12.15 $12.15 $12.15 $12.15 $12.15 904
2021-11-08 $12.15 $12.15 $12.15 $12.15 $12.15 0
2021-11-05 $12.15 $12.15 $12.15 $12.15 $12.15 0
2021-11-04 $12.15 $12.15 $12.15 $12.15 $12.15 904
2021-11-03 $12.15 $12.15 $12.15 $12.15 $12.15 13,290
2021-11-02 $13.40 $13.40 $13.40 $13.40 $13.40 505
2021-11-01 $13.40 $13.40 $13.40 $13.40 $13.40 0
2021-10-29 $13.40 $13.40 $13.40 $13.40 $13.40 0
2021-10-28 $13.40 $13.40 $13.40 $13.40 $13.40 0
2021-10-27 $13.40 $13.40 $13.40 $13.40 $13.40 505
2021-10-26 $14.15 $14.15 $13.60 $13.60 $13.60 15,548
2021-10-25 $12.87 $12.87 $12.87 $12.87 $12.87 10
2021-10-22 $12.87 $12.87 $12.87 $12.87 $12.87 185,568
2021-10-21 $12.00 $12.20 $12.00 $12.20 $12.20 54,385
2021-10-20 $10.30 $10.30 $10.30 $10.30 $10.30 0
2021-10-19 $10.30 $10.30 $10.30 $10.30 $10.30 36,744
2021-10-18 $10.30 $10.30 $10.30 $10.30 $10.30 170,729
2021-10-15 $10.30 $10.30 $10.30 $10.30 $10.30 2
2021-10-14 $10.30 $10.30 $10.30 $10.30 $10.30 0
2021-10-13 $10.30 $10.30 $10.30 $10.30 $10.30 0
2021-10-12 $10.30 $10.30 $10.30 $10.30 $10.30 114,280
2021-10-11 $10.87 $10.87 $10.87 $10.87 $10.87 36,904
2021-10-08 $11.35 $11.35 $8.91 $8.91 $8.91 234,129
2021-10-07 $9.95 $11.35 $9.95 $11.35 $11.35 669,866
2021-10-06 $10.24 $10.50 $9.70 $9.70 $9.70 19,244
2021-10-05 $8.80 $8.80 $8.80 $8.80 $8.80 16,000
2021-10-04 $8.80 $8.80 $8.80 $8.80 $8.80 26,000
2021-10-01 $8.80 $8.80 $8.80 $8.80 $8.80 200
2021-09-30 $12.10 $12.10 $12.10 $12.10 $12.10 26,000
2021-09-29 $12.10 $12.10 $12.10 $12.10 $12.10 405,746
2021-09-28 $12.10 $12.10 $12.10 $12.10 $12.10 2,500
2021-09-27 $12.10 $12.10 $12.10 $12.10 $12.10 137,527
2021-09-24 $12.10 $12.10 $12.10 $12.10 $12.10 50
2021-09-23 $12.10 $12.10 $12.10 $12.10 $12.10 52,353
2021-09-22 $12.10 $12.10 $12.10 $12.10 $12.10 0
2021-09-21 $12.10 $12.10 $12.10 $12.10 $12.10 25,000
2021-09-20 $12.10 $12.10 $12.10 $12.10 $12.10 12,583
2021-09-17 $12.10 $12.10 $12.10 $12.10 $12.10 379,000
2021-09-16 $12.10 $12.10 $12.10 $12.10 $12.10 25,000
2021-09-15 $12.10 $12.10 $12.10 $12.10 $12.10 0
2021-09-14 $12.10 $12.10 $12.10 $12.10 $12.10 0
2021-09-13 $12.10 $12.10 $12.10 $12.10 $12.10 98,406
2021-09-10 $12.40 $12.40 $9.00 $11.55 $11.55 66,246
2021-09-09 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-09-08 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-09-07 $9.00 $9.00 $9.00 $9.00 $9.00 26,998
2021-09-03 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-09-02 $9.00 $9.00 $9.00 $9.00 $9.00 100
2021-09-01 $9.00 $9.00 $9.00 $9.00 $9.00 91,682
2021-08-31 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-08-30 $9.00 $9.00 $9.00 $9.00 $9.00 0
2021-08-27 $9.00 $9.00 $9.00 $9.00 $9.00 100
2021-08-26 $8.85 $9.00 $8.85 $8.85 $8.85 650
2021-08-25 $10.00 $10.00 $9.80 $9.80 $9.80 1,890
2021-08-24 $10.09 $10.09 $10.09 $10.09 $10.09 0
2021-08-23 $10.61 $10.61 $10.00 $10.09 $10.09 1,365
2021-08-20 $10.60 $10.60 $10.60 $10.60 $10.60 0
2021-08-19 $10.60 $10.60 $10.60 $10.60 $10.60 33
2021-08-18 $10.60 $10.60 $10.60 $10.60 $10.60 0
2021-08-17 $10.60 $10.60 $10.60 $10.60 $10.60 142,200
2021-08-16 $10.60 $10.60 $10.60 $10.60 $10.60 0
2021-08-13 $10.60 $10.60 $10.60 $10.60 $10.60 2,522
2021-08-12 $10.60 $10.60 $10.60 $10.60 $10.60 2,522
2021-08-11 $10.60 $10.60 $10.60 $10.60 $10.60 1,268
2021-08-10 $12.58 $12.65 $12.58 $12.65 $12.65 451
2021-08-09 $10.75 $10.85 $10.75 $10.78 $10.78 4,516
2021-08-06 $11.50 $11.50 $10.76 $10.76 $10.76 15,209
2021-08-05 $11.40 $15.00 $11.40 $12.05 $12.05 31,273
2021-08-04 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-08-03 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-08-02 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-07-30 $18.00 $18.00 $18.00 $18.00 $18.00 2,510
2021-07-29 $18.50 $18.50 $18.50 $18.50 $18.50 0
2021-07-28 $18.50 $18.50 $18.50 $18.50 $18.50 0
2021-07-27 $18.50 $18.50 $18.50 $18.50 $18.50 0
2021-07-26 $18.50 $18.50 $18.50 $18.50 $18.50 0
2021-07-23 $18.50 $18.50 $18.50 $18.50 $18.50 117
2021-07-22 $18.40 $18.40 $18.40 $18.40 $18.40 0
2021-07-21 $18.40 $18.40 $18.40 $18.40 $18.40 309,315
2021-07-20 $18.40 $18.40 $18.40 $18.40 $18.40 0
2021-07-19 $18.40 $18.40 $18.40 $18.40 $18.40 200
2021-07-16 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-07-15 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-07-14 $25.40 $25.40 $25.40 $25.40 $25.40 220,000
2021-07-13 $25.40 $25.40 $25.40 $25.40 $25.40 120,700
2021-07-12 $25.40 $25.40 $25.40 $25.40 $25.40 25
2021-07-09 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-07-08 $25.40 $25.40 $25.40 $25.40 $25.40 6,000
2021-07-07 $25.40 $25.40 $25.40 $25.40 $25.40 50
2021-07-06 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-07-02 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-07-01 $25.40 $25.40 $25.40 $25.40 $25.40 0
2021-06-30 $26.60 $26.60 $25.40 $25.40 $25.40 294
2021-06-29 $26.20 $26.20 $26.20 $26.20 $26.20 1,890
2021-06-28 $26.20 $26.20 $26.20 $26.20 $26.20 0
2021-06-25 $26.20 $26.20 $26.20 $26.20 $26.20 0
2021-06-24 $26.20 $26.20 $26.20 $26.20 $26.20 0
2021-06-23 $26.20 $26.20 $26.20 $26.20 $26.20 1,700
2021-06-22 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-21 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-18 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-17 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-16 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-15 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-14 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-11 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-10 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-09 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-08 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-07 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-04 $29.05 $29.05 $29.05 $29.05 $29.05 1,350
2021-06-03 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-02 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-06-01 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-05-28 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-05-27 $29.05 $29.05 $29.05 $29.05 $29.05 50
2021-05-26 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-05-25 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-05-24 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-05-21 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-05-20 $29.05 $29.05 $29.05 $29.05 $29.05 0
2021-05-19 $29.05 $29.05 $29.05 $29.05 $29.05 1,000
2021-05-18 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-05-17 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-05-14 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-05-13 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-05-12 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-05-11 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-05-10 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-05-07 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-05-06 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-05-05 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-05-04 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-05-03 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-04-30 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-04-29 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-04-28 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-04-27 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-04-26 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-04-23 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-04-22 $31.10 $31.10 $31.10 $31.10 $31.10 11,000
2021-04-21 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-04-20 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-04-19 $31.10 $31.10 $31.10 $31.10 $31.10 0
2021-04-16 $31.10 $31.10 $31.10 $31.10 $31.10 4,000
2021-04-15 $31.10 $31.10 $31.10 $31.10 $31.10 165
2021-04-14 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-04-13 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-04-12 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-04-09 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-04-08 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-04-07 $39.25 $39.25 $39.25 $39.25 $39.25 1,350
2021-04-06 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-04-05 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-04-01 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-03-31 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-03-30 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-03-29 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-03-26 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-03-25 $39.25 $39.25 $39.25 $39.25 $39.25 50
2021-03-24 $39.25 $39.25 $39.25 $39.25 $39.25 0
2021-03-23 $39.25 $39.25 $39.25 $39.25 $39.25 1,030
2021-03-22 $39.90 $39.90 $39.90 $39.90 $39.90 33
2021-03-19 $39.90 $39.90 $39.90 $39.90 $39.90 0
2021-03-18 $39.90 $39.90 $39.90 $39.90 $39.90 0
2021-03-17 $39.90 $39.90 $39.90 $39.90 $39.90 0
2021-03-16 $39.90 $39.90 $39.90 $39.90 $39.90 0
2021-03-15 $39.90 $39.90 $39.90 $39.90 $39.90 0
2021-03-12 $39.90 $39.90 $39.90 $39.90 $39.90 0
2021-03-11 $39.90 $39.90 $39.90 $39.90 $39.90 200
2021-03-10 $54.00 $54.00 $54.00 $54.00 $54.00 3,000
2021-03-09 $54.00 $54.00 $54.00 $54.00 $54.00 0
2021-03-08 $54.00 $54.00 $54.00 $54.00 $54.00 0
2021-03-05 $54.00 $54.00 $54.00 $54.00 $54.00 0
2021-03-04 $54.00 $54.00 $54.00 $54.00 $54.00 0
2021-03-03 $54.00 $54.00 $54.00 $54.00 $54.00 0
2021-03-02 $54.00 $54.00 $54.00 $54.00 $54.00 25,221
2021-03-01 $54.00 $54.00 $54.00 $54.00 $54.00 5,000
2021-02-26 $54.00 $54.00 $54.00 $54.00 $54.00 24,184
2021-02-25 $54.00 $54.00 $54.00 $54.00 $54.00 0
2021-02-24 $54.00 $54.00 $54.00 $54.00 $54.00 0
2021-02-23 $54.00 $54.00 $54.00 $54.00 $54.00 24,184
2021-02-22 $54.00 $54.00 $54.00 $54.00 $54.00 0
2021-02-19 $54.00 $54.00 $54.00 $54.00 $54.00 4,074
2021-02-18 $54.00 $54.00 $54.00 $54.00 $54.00 300

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.