Kingsoft Corporation Limited (OP: KSFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2018 | 3.110 | 3.110 | 3.110 | 0 | -0.09(-2.81%) | |
| Apr 20, 2018 | 3.200 | 3.200 | 3.200 | 3.200 | 1,500 | -0.05(-1.54%) |
| Apr 10, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.14(+4.50%) | |
| Apr 04, 2018 | 3.110 | 3.110 | 3.110 | 0 | -0.12(-3.72%) | |
| Mar 28, 2018 | 3.230 | 3.230 | 3.230 | 0 | -0.04(-1.22%) | |
| Mar 23, 2018 | 3.270 | 3.270 | 3.270 | 0 | -0.20(-5.76%) | |
| Mar 06, 2018 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) | |
| Mar 05, 2018 | 3.470 | 3.470 | 3.470 | 3.470 | 1,000 | -0.07(-1.98%) |
| Mar 01, 2018 | 3.540 | 3.540 | 3.540 | 0 | +0.31(+9.60%) | |
| Feb 20, 2018 | 3.230 | 3.230 | 3.230 | 0 | +0.05(+1.57%) | |
| Feb 15, 2018 | 3.180 | 3.180 | 3.180 | 0 | -0.26(-7.56%) | |
| Feb 02, 2018 | 3.440 | 3.440 | 3.440 | 0 | -0.01(-0.29%) | |
| Jan 18, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.01(+0.29%) | |
| Jan 04, 2018 | 3.440 | 3.440 | 3.440 | 0 | +0.42(+13.91%) | |
| Dec 26, 2017 | 3.020 | 3.020 | 3.020 | 0 | +0.12(+4.14%) | |
| Dec 04, 2017 | 2.900 | 2.900 | 2.900 | 0 | -0.09(-2.95%) | |
| Nov 27, 2017 | 2.988 | 2.988 | 2.988 | 0 | -0.05(-1.71%) | |
| Nov 22, 2017 | 3.040 | 3.040 | 3.040 | 0 | +0.33(+12.05%) | |
| Nov 16, 2017 | 2.713 | 2.713 | 2.713 | 0 | +0.30(+12.25%) | |
| Oct 12, 2017 | 2.417 | 2.417 | 2.417 | 0 | +0.02(+0.71%) | |
| Oct 09, 2017 | 2.400 | 2.400 | 2.400 | 0 | -0.02(-0.83%) | |
| Oct 05, 2017 | 2.420 | 2.420 | 2.420 | 0 | -0.01(-0.41%) | |
| Oct 03, 2017 | 2.430 | 2.430 | 2.430 | 0 | +0.13(+5.65%) | |
| Sep 15, 2017 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
| Sep 01, 2017 | 2.300 | 2.300 | 2.300 | 0 | -0.30(-11.54%) | |
| Aug 22, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.06(-2.25%) | |
| Aug 16, 2017 | 2.660 | 2.660 | 2.660 | 0 | -0.07(-2.57%) | |
| Aug 09, 2017 | 2.730 | 2.730 | 2.730 | 0 | -0.02(-0.72%) | |
| Aug 07, 2017 | 2.750 | 2.750 | 2.750 | 0 | +0.09(+3.38%) | |
| Aug 03, 2017 | 2.660 | 2.660 | 2.660 | 0 | +0.03(+1.14%) | |
| Aug 02, 2017 | 2.630 | 2.630 | 2.630 | 2.630 | 100 | -0.12(-4.36%) |
| Jul 26, 2017 | 2.750 | 2.750 | 2.750 | 0 | -0.09(-3.17%) |
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.
