Kingsoft Corporation Limited (OP: KSFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
