Kingsoft Corporation Limited (OP: KSFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2021 | 7.364 | 7.364 | 7.364 | 0 | +0.53(+7.82%) | |
| Apr 26, 2021 | 6.830 | 6.830 | 6.830 | 10 | +0.00(+0.00%) | |
| Apr 19, 2021 | 6.830 | 6.830 | 6.830 | 0 | +0.21(+3.09%) | |
| Apr 13, 2021 | 6.625 | 6.625 | 6.625 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 6.625 | 6.625 | 6.625 | 0 | +0.00(+0.00%) | |
| Mar 31, 2021 | 6.625 | 6.625 | 6.625 | 0 | +0.00(+0.00%) | |
| Mar 26, 2021 | 6.625 | 6.625 | 6.625 | 0 | +0.00(+0.08%) | |
| Mar 24, 2021 | 6.620 | 6.620 | 6.620 | 0 | -0.04(-0.67%) | |
| Mar 23, 2021 | 6.664 | 6.664 | 6.664 | 4,000 | +0.00(+0.00%) | |
| Mar 18, 2021 | 6.664 | 6.664 | 6.664 | 0 | +0.00(+0.00%) | |
| Mar 12, 2021 | 6.664 | 6.664 | 6.664 | 0 | +0.45(+7.32%) | |
| Mar 09, 2021 | 6.210 | 6.210 | 6.210 | 0 | +0.00(+0.00%) | |
| Mar 08, 2021 | 6.210 | 6.210 | 6.210 | 6.210 | 986 | -0.53(-7.86%) |
| Mar 04, 2021 | 6.740 | 6.740 | 6.740 | 0 | -0.51(-7.03%) | |
| Mar 03, 2021 | 7.180 | 7.270 | 7.180 | 7.250 | 745 | -0.51(-6.57%) |
| Mar 01, 2021 | 7.760 | 7.760 | 7.760 | 0 | +0.66(+9.26%) | |
| Feb 26, 2021 | 7.102 | 7.102 | 7.102 | 7.102 | 200 | -0.43(-5.68%) |
| Feb 25, 2021 | 7.530 | 7.530 | 7.530 | 11 | +0.00(+0.00%) | |
| Feb 24, 2021 | 7.490 | 7.530 | 7.490 | 7.530 | 704 | -0.81(-9.71%) |
| Feb 23, 2021 | 8.359 | 8.359 | 8.340 | 8.340 | 1,420 | -0.45(-5.12%) |
| Feb 22, 2021 | 8.790 | 8.790 | 8.790 | 8.790 | 291 | -0.97(-9.94%) |
| Feb 19, 2021 | 9.760 | 9.760 | 9.760 | 10 | +0.00(+0.00%) | |
| Feb 17, 2021 | 9.760 | 9.760 | 9.760 | 0 | -0.15(-1.51%) | |
| Feb 16, 2021 | 9.910 | 9.910 | 9.910 | 50 | +0.00(+0.00%) | |
| Feb 11, 2021 | 9.910 | 9.910 | 9.910 | 0 | -0.22(-2.17%) | |
| Feb 10, 2021 | 9.770 | 10.13 | 9.770 | 10.13 | 200 | +0.56(+5.85%) |
| Feb 09, 2021 | 9.570 | 9.570 | 9.570 | 9.570 | 250 | +0.72(+8.14%) |
| Feb 08, 2021 | 9.054 | 9.054 | 8.830 | 8.850 | 917 | -0.37(-4.01%) |
| Feb 05, 2021 | 9.090 | 9.220 | 8.840 | 9.220 | 2,400 | +0.61(+7.08%) |
| Feb 04, 2021 | 9.100 | 9.100 | 8.610 | 8.610 | 1,100 | -0.21(-2.38%) |
| Feb 03, 2021 | 8.820 | 8.820 | 8.820 | 8.820 | 1,562 | +0.11(+1.26%) |
| Feb 02, 2021 | 8.710 | 8.710 | 8.710 | 8.710 | 150 | +1.09(+14.30%) |
| Jan 29, 2021 | 7.620 | 7.620 | 7.620 | 0 | -0.53(-6.50%) | |
| Jan 28, 2021 | 8.150 | 8.150 | 8.150 | 20 | +0.00(+0.00%) | |
| Jan 27, 2021 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | +0.56(+7.38%) |
| Jan 25, 2021 | 7.590 | 7.590 | 7.590 | 0 | +0.00(+0.00%) | |
| Jan 22, 2021 | 7.590 | 7.590 | 7.590 | 50 | +0.00(+0.00%) | |
| Jan 19, 2021 | 7.590 | 7.590 | 7.590 | 0 | +0.39(+5.45%) | |
| Jan 15, 2021 | 7.198 | 7.198 | 7.198 | 7.198 | 200 | -0.07(-0.91%) |
| Jan 14, 2021 | 7.264 | 7.264 | 7.264 | 7.264 | 210 | -0.24(-3.14%) |
| Jan 13, 2021 | 7.500 | 7.500 | 7.500 | 7.500 | 1,038 | -0.08(-0.99%) |
| Jan 12, 2021 | 7.710 | 7.860 | 7.575 | 7.575 | 1,780 | +0.13(+1.81%) |
| Jan 11, 2021 | 7.365 | 7.440 | 7.365 | 7.440 | 1,267 | -0.01(-0.19%) |
| Jan 08, 2021 | 7.560 | 7.570 | 7.454 | 7.454 | 600 | +0.32(+4.48%) |
| Jan 07, 2021 | 7.135 | 7.135 | 7.085 | 7.135 | 512 | +0.05(+0.71%) |
| Jan 06, 2021 | 7.095 | 7.095 | 7.020 | 7.085 | 1,100 | -0.05(-0.77%) |
| Jan 05, 2021 | 7.140 | 7.140 | 7.140 | 5 | +0.00(+0.00%) | |
| Jan 04, 2021 | 6.480 | 7.157 | 6.480 | 7.140 | 3,553 | +0.75(+11.82%) |
| Dec 31, 2020 | 6.385 | 6.385 | 6.385 | 23,954 | +0.15(+2.49%) | |
| Dec 30, 2020 | 6.010 | 6.330 | 6.010 | 6.230 | 23,954 | +0.85(+15.84%) |
| Dec 28, 2020 | 5.378 | 5.378 | 5.378 | 0 | -0.05(-0.96%) | |
| Dec 24, 2020 | 5.430 | 5.430 | 5.430 | 5.430 | 1,500 | +0.13(+2.45%) |
| Dec 22, 2020 | 5.300 | 5.300 | 5.300 | 0 | -0.06(-1.12%) | |
| Dec 15, 2020 | 5.360 | 5.360 | 5.360 | 0 | +0.01(+0.19%) | |
| Dec 14, 2020 | 5.350 | 5.350 | 5.350 | 5.350 | 500 | +0.20(+3.88%) |
| Dec 10, 2020 | 5.150 | 5.150 | 5.150 | 0 | -0.09(-1.72%) | |
| Dec 03, 2020 | 5.240 | 5.240 | 5.240 | 0 | +0.17(+3.35%) | |
| Nov 25, 2020 | 5.070 | 5.070 | 5.070 | 0 | -0.13(-2.50%) | |
| Nov 24, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 973 | -0.10(-1.89%) |
| Nov 23, 2020 | 5.300 | 5.300 | 5.300 | 2 | +0.00(+0.00%) | |
| Nov 19, 2020 | 5.300 | 5.300 | 5.300 | 0 | -0.50(-8.62%) | |
| Nov 17, 2020 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
| Nov 16, 2020 | 5.800 | 5.800 | 5.800 | 53 | +0.00(+0.00%) | |
| Nov 13, 2020 | 5.800 | 5.800 | 5.800 | 1 | +0.00(+0.00%) | |
| Nov 06, 2020 | 5.800 | 5.800 | 5.800 | 0 | +0.49(+9.23%) | |
| Nov 04, 2020 | 5.310 | 5.310 | 5.310 | 0 | +0.05(+0.93%) | |
| Nov 03, 2020 | 5.261 | 5.261 | 5.261 | 120 | +0.00(+0.00%) | |
| Nov 02, 2020 | 5.261 | 5.261 | 5.261 | 5.261 | 6,000 | +0.34(+6.93%) |
| 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%) |
| Aug 03, 2020 | 5.340 | 5.340 | 5.340 | 5.340 | 1,000 | +0.57(+11.95%) |
| Jul 30, 2020 | 4.770 | 4.770 | 4.770 | 0 | +0.20(+4.40%) | |
| Jul 27, 2020 | 4.569 | 4.569 | 4.569 | 0 | -0.06(-1.32%) | |
| Jul 24, 2020 | 4.615 | 4.655 | 4.615 | 4.630 | 2,100 | -0.45(-8.86%) |
| Jul 23, 2020 | 5.140 | 5.180 | 5.080 | 5.080 | 3,395 | -0.12(-2.31%) |
| Jul 22, 2020 | 5.200 | 5.200 | 5.200 | 4 | +0.00(+0.00%) | |
| Jul 21, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 900 | +0.30(+6.12%) |
| Jul 20, 2020 | 4.900 | 4.900 | 4.900 | 4.900 | 1,500 | +0.08(+1.55%) |
| Jul 17, 2020 | 4.860 | 4.860 | 4.825 | 4.825 | 1,100 | +0.07(+1.55%) |
| Jul 16, 2020 | 4.751 | 4.751 | 4.751 | 4.751 | 407 | -0.78(-14.08%) |
| Jul 15, 2020 | 5.604 | 5.605 | 5.530 | 5.530 | 5,520 | -0.17(-2.98%) |
| Jul 14, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 520 | -0.44(-7.17%) |
| Jul 13, 2020 | 6.020 | 6.140 | 6.020 | 6.140 | 10,910 | +0.24(+4.07%) |
| Jul 10, 2020 | 5.912 | 5.912 | 5.880 | 5.900 | 3,900 | +1.04(+21.40%) |
| Jul 09, 2020 | 4.860 | 4.860 | 4.860 | 42 | +0.00(+0.00%) | |
| Jul 07, 2020 | 4.860 | 4.860 | 4.860 | 0 | -0.14(-2.80%) | |
| Jul 06, 2020 | 4.790 | 5.000 | 4.790 | 5.000 | 5,818 | +0.25(+5.26%) |
| Jul 02, 2020 | 4.750 | 4.750 | 4.750 | 12 | +0.00(+0.00%) | |
| Jul 01, 2020 | 4.705 | 4.750 | 4.705 | 4.750 | 987 | +0.01(+0.21%) |
| Jun 30, 2020 | 4.740 | 4.740 | 4.740 | 4.740 | 4,855 | +0.05(+1.07%) |
| Jun 29, 2020 | 4.650 | 4.690 | 4.650 | 4.690 | 220 | +0.04(+0.86%) |
| Jun 26, 2020 | 4.500 | 4.650 | 4.500 | 4.650 | 600 | +0.28(+6.31%) |
| Jun 25, 2020 | 4.380 | 4.390 | 4.374 | 4.374 | 6,371 | +0.09(+2.08%) |
| Jun 24, 2020 | 4.320 | 4.320 | 4.285 | 4.285 | 5,100 | -0.04(-0.81%) |
| Jun 23, 2020 | 4.320 | 4.320 | 4.310 | 4.320 | 3,537 | +0.19(+4.60%) |
| Jun 22, 2020 | 4.130 | 4.130 | 4.130 | 4.130 | 504 | +0.27(+6.99%) |
| Jun 18, 2020 | 3.860 | 3.860 | 3.860 | 0 | +0.11(+2.93%) | |
| Jun 17, 2020 | 3.784 | 3.820 | 3.750 | 3.750 | 3,150 | +0.10(+2.74%) |
| Jun 16, 2020 | 3.520 | 3.650 | 3.520 | 3.650 | 1,103 | +0.25(+7.35%) |
| Jun 15, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 4,000 | +0.06(+1.80%) |
| Jun 12, 2020 | 3.340 | 3.340 | 3.340 | 3.340 | 100 | +0.07(+2.14%) |
| Jun 11, 2020 | 3.270 | 3.270 | 3.270 | 3.270 | 1,000 | +0.04(+1.18%) |
| Jun 10, 2020 | 3.232 | 3.232 | 3.232 | 59 | +0.00(+0.00%) | |
| Jun 09, 2020 | 3.232 | 3.232 | 3.232 | 35 | +0.00(+0.00%) | |
| Jun 08, 2020 | 3.232 | 3.232 | 3.232 | 3.232 | 200 | -0.15(-4.38%) |
| Jun 05, 2020 | 3.340 | 3.400 | 3.340 | 3.380 | 22,500 | +0.13(+4.04%) |
| Jun 04, 2020 | 3.300 | 3.300 | 3.249 | 3.249 | 2,305 | -0.12(-3.46%) |
| Jun 03, 2020 | 3.365 | 3.365 | 3.365 | 6 | +0.00(+0.00%) | |
| Jun 02, 2020 | 3.365 | 3.365 | 3.365 | 3.365 | 352 | +0.17(+5.32%) |
| Jun 01, 2020 | 3.195 | 3.195 | 3.195 | 108 | +0.00(+0.00%) | |
| May 29, 2020 | 3.195 | 3.195 | 3.195 | 3.195 | 500 | +0.08(+2.41%) |
| May 28, 2020 | 3.202 | 3.202 | 3.080 | 3.120 | 13,127 | -0.07(-2.28%) |
| May 27, 2020 | 3.180 | 3.202 | 3.180 | 3.193 | 3,670 | -0.21(-6.09%) |
| May 26, 2020 | 3.390 | 3.540 | 3.390 | 3.400 | 3,275 | +0.08(+2.41%) |
| May 22, 2020 | 3.320 | 3.320 | 3.285 | 3.320 | 900 | -0.25(-6.87%) |
| May 21, 2020 | 3.565 | 3.565 | 3.565 | 3.565 | 281 | -0.26(-6.80%) |
| May 20, 2020 | 3.825 | 3.825 | 3.825 | 3.825 | 1,000 | +0.04(+1.10%) |
| May 19, 2020 | 3.805 | 3.810 | 3.784 | 3.784 | 1,792 | +0.09(+2.54%) |
| May 18, 2020 | 3.695 | 3.695 | 3.690 | 3.690 | 1,075 | +0.01(+0.27%) |
| May 15, 2020 | 3.680 | 3.680 | 3.680 | 3.680 | 1,100 | +0.18(+5.14%) |
| May 14, 2020 | 3.480 | 3.535 | 3.480 | 3.500 | 1,120 | -0.01(-0.28%) |
| May 13, 2020 | 3.615 | 3.615 | 3.510 | 3.510 | 5,880 | -0.18(-4.94%) |
| May 12, 2020 | 3.715 | 3.720 | 3.650 | 3.692 | 19,201 | +0.11(+3.14%) |
| May 11, 2020 | 3.545 | 3.660 | 3.450 | 3.580 | 9,021 | -0.08(-2.32%) |
| May 08, 2020 | 3.790 | 3.790 | 3.630 | 3.665 | 31,700 | -0.04(-0.95%) |
| May 07, 2020 | 3.770 | 3.916 | 3.650 | 3.700 | 19,257 | +0.04(+1.09%) |
| May 06, 2020 | 3.625 | 3.770 | 3.600 | 3.660 | 13,311 | +0.21(+5.93%) |
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.
