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%) |
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.
