Kingsoft Corporation Limited (OP: KSFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2020 | 4.920 | 4.920 | 4.920 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 4.920 | 4.920 | 4.920 | 0 | +0.06(+1.23%) | |
| Oct 21, 2020 | 4.860 | 4.860 | 4.860 | 0 | -0.45(-8.47%) | |
| Oct 13, 2020 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Oct 12, 2020 | 5.310 | 5.310 | 5.310 | 36 | +0.00(+0.00%) | |
| Oct 09, 2020 | 5.310 | 5.310 | 5.310 | 37 | +0.00(+0.00%) | |
| Oct 08, 2020 | 5.310 | 5.310 | 5.310 | 5.310 | 215 | +0.01(+0.19%) |
| Oct 07, 2020 | 5.300 | 5.300 | 5.300 | 5.300 | 125 | +0.26(+5.16%) |
| Oct 06, 2020 | 5.040 | 5.040 | 5.040 | 5.040 | 300 | +0.11(+2.23%) |
| Oct 02, 2020 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 4.930 | 4.930 | 4.930 | 51 | +0.00(+0.00%) | |
| Sep 29, 2020 | 4.930 | 4.930 | 4.930 | 0 | -0.17(-3.42%) | |
| Sep 23, 2020 | 5.105 | 5.105 | 5.105 | 0 | +0.00(+0.00%) | |
| Sep 14, 2020 | 5.105 | 5.105 | 5.105 | 0 | +0.29(+6.01%) | |
| Sep 09, 2020 | 4.815 | 4.815 | 4.815 | 0 | -0.87(-15.37%) | |
| Sep 03, 2020 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
| Sep 02, 2020 | 5.690 | 5.690 | 5.690 | 25 | +0.00(+0.00%) | |
| Aug 28, 2020 | 5.690 | 5.690 | 5.690 | 0 | +0.46(+8.80%) | |
| Aug 26, 2020 | 5.230 | 5.230 | 5.230 | 0 | -0.36(-6.37%) | |
| Aug 25, 2020 | 5.586 | 5.586 | 5.586 | 3 | +0.00(+0.00%) | |
| Aug 21, 2020 | 5.586 | 5.586 | 5.586 | 0 | +0.20(+3.64%) | |
| Aug 20, 2020 | 5.390 | 5.390 | 5.390 | 80 | +0.00(+0.00%) | |
| Aug 19, 2020 | 5.380 | 5.390 | 5.380 | 5.390 | 5,155 | +0.28(+5.58%) |
| Aug 18, 2020 | 5.105 | 5.105 | 5.105 | 5.105 | 664 | +0.21(+4.37%) |
| Aug 17, 2020 | 4.891 | 4.891 | 4.891 | 4.891 | 158 | -0.07(-1.49%) |
| Aug 14, 2020 | 4.965 | 4.965 | 4.965 | 95 | +0.00(+0.00%) | |
| Aug 13, 2020 | 5.040 | 5.040 | 4.965 | 4.965 | 2,023 | -0.05(-1.09%) |
| Aug 11, 2020 | 5.020 | 5.020 | 5.020 | 0 | -0.11(-2.14%) | |
| Aug 10, 2020 | 5.130 | 5.130 | 5.130 | 5.130 | 1,500 | +0.00(+0.00%) |
| Aug 07, 2020 | 5.130 | 5.130 | 5.130 | 5.130 | 1,000 | -0.37(-6.73%) |
| Aug 06, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | -0.18(-3.17%) |
| Aug 05, 2020 | 5.680 | 5.680 | 5.680 | 5.680 | 140 | +0.22(+4.03%) |
| Aug 04, 2020 | 5.460 | 5.460 | 5.460 | 5.460 | 4,999 | +0.12(+2.25%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
