Kingsoft Corporation Limited (OP: KSFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2019 | 2.360 | 2.360 | 2.360 | 0 | -0.31(-11.78%) | |
| Apr 02, 2019 | 2.675 | 2.675 | 2.675 | 0 | +0.11(+4.49%) | |
| Mar 29, 2019 | 2.560 | 2.560 | 2.560 | 0 | +0.52(+25.49%) | |
| Feb 26, 2019 | 2.040 | 2.040 | 2.040 | 0 | +0.13(+6.81%) | |
| Feb 19, 2019 | 1.910 | 1.910 | 1.910 | 0 | -0.04(-2.05%) | |
| Feb 11, 2019 | 1.950 | 1.950 | 1.950 | 0 | +0.01(+0.52%) | |
| Jan 29, 2019 | 1.940 | 1.940 | 1.940 | 0 | +0.03(+1.57%) | |
| Jan 17, 2019 | 1.910 | 1.910 | 1.910 | 0 | +0.13(+7.30%) | |
| Jan 15, 2019 | 1.780 | 1.780 | 1.780 | 0 | +0.15(+9.14%) | |
| Dec 12, 2018 | 1.631 | 1.631 | 1.631 | 0 | +0.05(+3.22%) | |
| Dec 06, 2018 | 1.580 | 1.580 | 1.580 | 0 | -0.13(-7.60%) | |
| Dec 04, 2018 | 1.710 | 1.710 | 1.710 | 1.710 | 2,900 | +0.21(+13.81%) |
| Nov 13, 2018 | 1.502 | 1.502 | 1.502 | 0 | -0.02(-1.15%) | |
| Nov 09, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.06(+4.11%) | |
| Oct 24, 2018 | 1.460 | 1.460 | 1.460 | 0 | +0.00(+0.00%) | |
| Oct 18, 2018 | 1.460 | 1.460 | 1.460 | 0 | -0.04(-2.67%) | |
| Oct 11, 2018 | 1.500 | 1.500 | 1.500 | 0 | -0.16(-9.64%) | |
| Oct 10, 2018 | 1.680 | 1.680 | 1.660 | 1.660 | 7,370 | -0.21(-10.99%) |
| Sep 20, 2018 | 1.865 | 1.865 | 1.865 | 0 | +0.17(+10.19%) | |
| Sep 11, 2018 | 1.692 | 1.692 | 1.692 | 0 | -0.16(-8.51%) | |
| Aug 21, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.19(+11.45%) | |
| Aug 15, 2018 | 1.660 | 1.660 | 1.660 | 0 | -0.38(-18.63%) | |
| Aug 13, 2018 | 2.040 | 2.040 | 2.040 | 0 | -0.04(-1.92%) | |
| Aug 08, 2018 | 2.080 | 2.080 | 2.080 | 0 | -0.37(-15.10%) | |
| Jul 31, 2018 | 2.450 | 2.450 | 2.450 | 0 | -0.54(-18.06%) | |
| Jul 02, 2018 | 2.990 | 2.990 | 2.990 | 0 | -0.11(-3.55%) | |
| Jun 04, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.04(+1.31%) | |
| May 17, 2018 | 3.060 | 3.060 | 3.060 | 0 | -0.06(-1.92%) |
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.
