Kuaishou Technology
KUASFOTCCommunication Services● Active
$6.13
$-0.26(-4.07%)
Market Cap$26.6B
P/E Ratio—
52W High$12.63
52W Low$5.3
Kuaishou Technology（KUASF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kuasf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$29.05
Jun 22, 2021
-78.9% from here
5-Year Low5Y
$4.18
Nov 9, 2022
+46.7% from low
IPO Priceadj.
$54.00
Feb 17, 2021
-88.6% since IPO
1 Year Ago
$7.95
Jun 9, 2025
-22.9% in 1Y
5 Years Ago
$29.05
Jun 9, 2021
-78.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KUASF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0K | +0.00% |
| Jun 4, 2026 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 5K | +0.00% |
| Jun 3, 2026 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 1K | +0.00% |
| Jun 2, 2026 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1K | +0.00% |
| Jun 1, 2026 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1K | +0.00% |
| May 29, 2026 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1K | +0.00% |
| May 28, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1K | +0.00% |
| May 27, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1K | +0.00% |
| May 26, 2026 | $5.89 | $6.20 | $5.89 | $6.20 | $6.20 | 2K | +5.26% |
| May 22, 2026 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0K | +0.00% |
| May 21, 2026 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0K | +0.00% |
| May 20, 2026 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0K | +0.00% |
| May 19, 2026 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0K | +0.00% |
| May 18, 2026 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0K | +0.00% |
| May 15, 2026 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0K | +0.00% |
| May 14, 2026 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0K | +0.00% |
| May 13, 2026 | $7.00 | $7.00 | $6.84 | $6.84 | $6.84 | 14K | -2.29% |
| May 12, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1K | +0.00% |
| May 11, 2026 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0K | +0.00% |
| May 8, 2026 | $6.57 | $6.62 | $6.57 | $6.61 | $6.61 | 5K | +0.61% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KUASF
Jan 1 → Dec 31 · 6 years2026-29.2%$8.66 → $6.13
-29.2%
2025+61.3%$5.37 → $8.66
+61.3%
2024-23.3%$7.00 → $5.37
-23.3%
2023-22.7%$9.05 → $7.00
-22.7%
2022-21.6%$11.55 → $9.05
-21.6%
2021-60.2%$29.05 → $11.55
-60.2%
Best Year2025 · +61.3%
Worst Year2021 · -60.2%
Positive Years1 / 6
Avg Annual Return-16.0%
6Y Total Return-78.9%
6Y CAGR~-22.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in KUASF?
If you invested $1,000 in KUASF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$114
Total Return-88.6%
CAGR~-35.3% / yr
Profit$-886
Based on Feb 17, 2021 · $54.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kuaishou Technology（KUASF）所属板块为 Communication Services，主要交易场所为 OTC。本页行情快照中的最近价为 $6.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KUASF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KUASF 历史股价FMP 日线复权 OHLCV