Kingsoft Corporation Limited (OP: KSFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 24, 2022 | 3.040 | 0 | -0.25(-7.60%) | |||
| Mar 22, 2022 | 3.290 | 0 | +0.04(+1.23%) | |||
| Mar 21, 2022 | 3.200 | 3.250 | 3.200 | 3.250 | 33,000 | -0.32(-8.96%) |
| Mar 02, 2022 | 3.570 | 0 | -0.78(-17.92%) | |||
| Feb 16, 2022 | 4.349 | 0 | -0.53(-10.88%) | |||
| Jan 12, 2022 | 4.880 | 0 | +0.59(+13.89%) | |||
| Jan 07, 2022 | 4.285 | 4.285 | 4.285 | 0 | +0.12(+2.96%) | |
| Dec 21, 2021 | 4.162 | 4.162 | 4.162 | 0 | +0.03(+0.77%) | |
| Dec 15, 2021 | 4.130 | 4.130 | 4.130 | 0 | -0.28(-6.35%) | |
| Nov 19, 2021 | 4.410 | 4.410 | 4.410 | 0 | -0.25(-5.36%) | |
| Nov 18, 2021 | 4.760 | 4.760 | 4.660 | 4.660 | 940 | +0.50(+12.02%) |
| Nov 05, 2021 | 4.160 | 4.160 | 4.160 | 0 | -0.16(-3.70%) | |
| Nov 02, 2021 | 4.320 | 4.320 | 4.320 | 0 | -0.11(-2.48%) | |
| Nov 01, 2021 | 4.430 | 4.430 | 4.430 | 4.430 | 140 | +0.04(+0.91%) |
| Oct 29, 2021 | 4.390 | 4.390 | 4.390 | 4.390 | 653 | +0.21(+4.91%) |
| Oct 28, 2021 | 4.184 | 4.184 | 4.184 | 4.184 | 100 | +0.10(+2.56%) |
| Oct 27, 2021 | 4.060 | 4.080 | 4.060 | 4.080 | 781 | -0.34(-7.69%) |
| Oct 26, 2021 | 4.420 | 4.420 | 4.420 | 4.420 | 400 | -0.10(-2.21%) |
| Oct 25, 2021 | 4.520 | 4.520 | 4.520 | 4.520 | 201 | +0.07(+1.58%) |
| Oct 21, 2021 | 4.450 | 4.450 | 4.450 | 0 | +0.48(+12.08%) | |
| Sep 15, 2021 | 3.970 | 3.970 | 3.970 | 0 | +0.03(+0.69%) | |
| Sep 09, 2021 | 3.943 | 3.943 | 3.943 | 0 | +0.32(+8.77%) | |
| Aug 30, 2021 | 3.625 | 3.625 | 3.625 | 0 | -0.12(-3.07%) | |
| Aug 27, 2021 | 3.740 | 3.740 | 3.740 | 3.740 | 1,000 | +0.01(+0.13%) |
| Aug 26, 2021 | 3.735 | 3.735 | 3.735 | 3.735 | 2,010 | -0.30(-7.32%) |
| Aug 25, 2021 | 4.110 | 4.120 | 4.030 | 4.030 | 5,800 | -0.92(-18.59%) |
| Aug 24, 2021 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | +0.31(+6.79%) |
| Aug 16, 2021 | 4.635 | 4.635 | 4.635 | 0 | -0.20(-4.23%) | |
| Aug 12, 2021 | 4.840 | 4.840 | 4.840 | 61 | +0.23(+4.99%) | |
| Aug 03, 2021 | 4.610 | 4.610 | 4.610 | 0 | +0.56(+13.83%) | |
| Jul 28, 2021 | 4.050 | 4.050 | 4.050 | 0 | +0.17(+4.38%) | |
| Jul 27, 2021 | 3.950 | 3.950 | 3.880 | 3.880 | 200 | -0.55(-12.42%) |
| Jul 26, 2021 | 4.620 | 4.620 | 4.430 | 4.430 | 200 | -0.68(-13.33%) |
| Jul 21, 2021 | 5.111 | 5.111 | 5.111 | 0 | -0.04(-0.75%) | |
| Jul 20, 2021 | 5.150 | 5.150 | 5.150 | 5.150 | 200 | -0.33(-6.02%) |
| Jul 16, 2021 | 5.480 | 5.480 | 5.480 | 1 | -0.18(-3.18%) | |
| Jul 02, 2021 | 5.660 | 5.660 | 5.660 | 0 | -0.23(-3.90%) | |
| Jul 01, 2021 | 5.890 | 5.890 | 5.890 | 5.890 | 100 | -0.03(-0.51%) |
| Jun 30, 2021 | 5.920 | 5.920 | 5.920 | 5.920 | 100 | -0.60(-9.20%) |
| Jun 16, 2021 | 6.520 | 6.520 | 6.520 | 0 | -0.39(-5.64%) | |
| Jun 10, 2021 | 6.910 | 6.910 | 6.910 | 0 | -0.73(-9.55%) | |
| May 20, 2021 | 7.640 | 7.640 | 7.640 | 0 | +0.52(+7.32%) |
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.
