OTC Link
Datos históricos de Kuaishou Technology
Kuaishou Technology · KSHTY
$0.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:29 UTC
- Variación en el periodo
- −61.76%
- Máximo
- US$2.56
- 10 de octubre de 2025
- Mínimo
- US$0.69
- 18 de septiembre de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.75 | 0.85 | 0.75 | 0.76 | −1.82% | 22,948 |
| 8 oct 2026 | 0.80 | 0.80 | 0.76 | 0.78 | +6.16% | 2,973 |
| 7 oct 2026 | 0.73 | 0.73 | 0.73 | 0.73 | +0.90% | 14,254 |
| 6 oct 2026 | 0.82 | 0.82 | 0.72 | 0.72 | −2.23% | 1,158 |
| 5 oct 2026 | 0.75 | 0.75 | 0.72 | 0.74 | −2.59% | 53,717 |
| 2 oct 2026 | 0.71 | 0.76 | 0.70 | 0.76 | −3.06% | 2,923 |
| 1 oct 2026 | 0.74 | 0.79 | 0.73 | 0.78 | +5.61% | 7,815 |
| 30 sep 2026 | 0.74 | 0.74 | 0.74 | 0.74 | +3.99% | 344 |
| 29 sep 2026 | 0.73 | 0.73 | 0.71 | 0.71 | −2.25% | 18,593 |
| 28 sep 2026 | 0.73 | 0.73 | 0.72 | 0.73 | +0.93% | 6,867 |
| 25 sep 2026 | 0.72 | 0.72 | 0.69 | 0.72 | −0.66% | 34,911 |
| 24 sep 2026 | 0.73 | 0.75 | 0.71 | 0.73 | −1.45% | 131,927 |
| 23 sep 2026 | 0.78 | 0.78 | 0.74 | 0.74 | −1.51% | 1,353 |
| 22 sep 2026 | 0.75 | 0.80 | 0.75 | 0.75 | +0.01% | 23,993 |
| 21 sep 2026 | 0.74 | 0.79 | 0.74 | 0.75 | +2.03% | 64,557 |
| 18 sep 2026 | 0.79 | 0.79 | 0.69 | 0.74 | +3.52% | 61,347 |
| 17 sep 2026 | 0.78 | 0.78 | 0.71 | 0.71 | −8.10% | 11,104 |
| 16 sep 2026 | 0.74 | 0.77 | 0.71 | 0.77 | +4.72% | 31,078 |
| 15 sep 2026 | 0.73 | 0.77 | 0.73 | 0.74 | −4.79% | 59,286 |
| 14 sep 2026 | 0.85 | 0.85 | 0.74 | 0.78 | +0.19% | 14,601 |
| 11 sep 2026 | 0.78 | 0.80 | 0.76 | 0.77 | +0.72% | 4,155 |
| 10 sep 2026 | 0.77 | 0.77 | 0.75 | 0.77 | −4.00% | 7,836 |
| 9 sep 2026 | 0.78 | 0.80 | 0.73 | 0.80 | 0.00% | 16,666 |
| 8 sep 2026 | 0.80 | 0.82 | 0.79 | 0.80 | −4.04% | 20,794 |
| 4 sep 2026 | 0.81 | 0.83 | 0.81 | 0.83 | +0.47% | 63,277 |
| 3 sep 2026 | 0.80 | 0.83 | 0.79 | 0.83 | −1.14% | 171,423 |
| 2 sep 2026 | 0.84 | 0.84 | 0.82 | 0.84 | −1.48% | 132,521 |
| 1 sep 2026 | 0.85 | 0.86 | 0.85 | 0.85 | +1.55% | 206,893 |
| 31 ago 2026 | 0.82 | 0.85 | 0.82 | 0.84 | +0.56% | 501,472 |
| 28 ago 2026 | 0.84 | 0.84 | 0.83 | 0.83 | −0.97% | 11,208 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.