Kingsoft Corporation Limited (OP: KSFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2015 | 3.980 | 3.980 | 3.980 | 0 | -0.21(-5.01%) | |
| May 21, 2015 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) | |
| May 19, 2015 | 4.190 | 4.190 | 4.190 | 0 | +0.45(+12.03%) | |
| Apr 29, 2015 | 3.740 | 3.740 | 3.740 | 0 | +0.07(+1.91%) | |
| Apr 23, 2015 | 3.670 | 3.670 | 3.670 | 0 | -0.18(-4.68%) | |
| Apr 22, 2015 | 3.650 | 3.850 | 3.650 | 3.850 | 6,400 | +0.14(+3.77%) |
| Apr 17, 2015 | 3.710 | 3.710 | 3.710 | 0 | -0.47(-11.24%) | |
| Apr 13, 2015 | 4.180 | 4.180 | 4.180 | 20 | +0.14(+3.47%) | |
| Apr 09, 2015 | 4.040 | 4.040 | 4.040 | 0 | +0.97(+31.60%) | |
| Apr 07, 2015 | 3.070 | 3.070 | 3.070 | 0 | +0.04(+1.32%) | |
| Apr 02, 2015 | 3.030 | 3.030 | 3.030 | 0 | +0.38(+14.34%) | |
| Mar 26, 2015 | 2.650 | 2.650 | 2.650 | 0 | +0.73(+38.02%) | |
| Dec 26, 2014 | 1.920 | 1.920 | 1.920 | 0 | -0.01(-0.52%) | |
| Dec 19, 2014 | 1.930 | 1.930 | 1.930 | 0 | -0.37(-16.09%) | |
| Dec 05, 2014 | 2.300 | 2.300 | 2.300 | 0 | -0.05(-2.13%) | |
| Dec 04, 2014 | 2.350 | 2.350 | 2.350 | 2.350 | 20,000 | +0.00(+0.00%) |
| Dec 02, 2014 | 2.350 | 2.350 | 2.350 | 0 | -0.04(-1.67%) | |
| Dec 01, 2014 | 2.390 | 2.390 | 2.390 | 2.390 | 2,000 | -0.01(-0.42%) |
| Nov 25, 2014 | 2.400 | 2.400 | 2.400 | 0 | -0.10(-4.00%) | |
| Nov 17, 2014 | 2.500 | 2.500 | 2.500 | 0 | +0.12(+5.04%) | |
| Nov 11, 2014 | 2.380 | 2.380 | 2.380 | 1,400 | +0.05(+2.15%) | |
| Oct 31, 2014 | 2.330 | 2.330 | 2.330 | 0 | -0.12(-4.90%) | |
| Oct 06, 2014 | 2.450 | 2.450 | 2.450 | 0 | +0.04(+1.66%) | |
| Sep 29, 2014 | 2.410 | 2.410 | 2.410 | 0 | -0.43(-15.14%) | |
| Sep 02, 2014 | 2.840 | 2.840 | 2.840 | 0 | -0.06(-2.07%) | |
| Aug 29, 2014 | 2.900 | 2.900 | 2.900 | 0 | -0.20(-6.45%) | |
| Aug 15, 2014 | 3.100 | 3.100 | 3.100 | 0 | +0.02(+0.65%) | |
| Aug 12, 2014 | 3.080 | 3.080 | 3.080 | 0 | +0.08(+2.67%) | |
| Aug 08, 2014 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Aug 01, 2014 | 3.000 | 3.000 | 3.000 | 0 | -0.07(-2.28%) | |
| Jul 28, 2014 | 3.070 | 3.070 | 3.070 | 0 | +0.07(+2.33%) | |
| Jul 21, 2014 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jul 18, 2014 | 3.000 | 3.000 | 3.000 | 3.000 | 500 | +0.00(+0.00%) |
| Jul 16, 2014 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Jul 14, 2014 | 3.000 | 3.000 | 3.000 | 0 | -0.02(-0.66%) | |
| Jul 10, 2014 | 3.020 | 3.020 | 3.020 | 0 | -0.03(-0.98%) | |
| Jul 01, 2014 | 3.050 | 3.050 | 3.050 | 0 | +0.13(+4.45%) | |
| Jun 24, 2014 | 2.920 | 2.920 | 2.920 | 0 | -0.03(-1.02%) |
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.