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