Kingsoft(KSFTF)
$3.12-0.04 (-1.27%)
KSFTF
Kingsoft historical prices
$3.12
At close:-0.04 (-1.27%)
Kingsoft (KSFTF) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.12 | 3.28 | 2.96 | 3.12 | 3.12 | -1.27% | 0 | 0.00 |
| Nov 10, 2026 | 3.16 | 3.31 | 3.01 | 3.16 | 3.16 | -2.17% | 0 | 0.00 |
| Nov 09, 2026 | 3.21 | 3.37 | 3.05 | 3.21 | 3.21 | -0.62% | 0 | 0.00 |
| Nov 06, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | +0.31% | 100 | 31.50 |
| Nov 05, 2026 | 3.22 | 3.37 | 3.07 | 3.22 | 3.22 | +2.71% | 0 | 0.00 |
| Nov 04, 2026 | 3.14 | 3.34 | 2.93 | 3.14 | 3.14 | +4.50% | 0 | 0.00 |
| Nov 03, 2026 | 3.00 | 3.05 | 2.95 | 3.00 | 3.00 | -1.48% | 0 | 0.00 |
| Nov 02, 2026 | 3.05 | 3.10 | 2.99 | 3.05 | 3.05 | +3.75% | 0 | 0.00 |
| Oct 30, 2026 | 2.94 | 2.99 | 2.88 | 2.94 | 2.94 | +1.73% | 0 | 0.00 |
| Oct 29, 2026 | 2.89 | 3.03 | 2.74 | 2.89 | 2.89 | -5.10% | 0 | 0.00 |
| Oct 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.14% | 100 | 63.00 |
| Oct 27, 2026 | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | -3.30% | 0 | 0.00 |
| Oct 26, 2026 | 3.18 | 3.32 | 3.04 | 3.18 | 3.18 | +3.58% | 0 | 0.00 |
| Oct 23, 2026 | 3.07 | 3.10 | 3.04 | 3.07 | 3.07 | -3.31% | 0 | 0.00 |
| Oct 22, 2026 | 3.18 | 3.31 | 3.04 | 3.18 | 3.18 | -2.01% | 0 | 0.00 |
| Oct 21, 2026 | 3.24 | 3.44 | 3.04 | 3.24 | 3.24 | -1.37% | 0 | 0.00 |
| Oct 20, 2026 | 3.29 | 3.50 | 3.07 | 3.29 | 3.29 | -3.10% | 0 | 0.00 |
| Oct 19, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | +3.51% | 100 | 21.00 |
| Oct 15, 2026 | 3.28 | 3.49 | 3.06 | 3.28 | 3.28 | -0.30% | 0 | 0.00 |
| Oct 14, 2026 | 3.29 | 3.50 | 3.07 | 3.29 | 3.29 | -0.90% | 0 | 0.00 |
| Oct 13, 2026 | 3.32 | 3.53 | 3.10 | 3.32 | 3.32 | +4.57% | 0 | 0.00 |
| Oct 12, 2026 | 3.17 | 3.48 | 2.86 | 3.17 | 3.17 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.17 | 3.48 | 2.86 | 3.17 | 3.17 | +1.12% | 0 | 0.00 |
| Oct 08, 2026 | 3.14 | 3.34 | 2.93 | 3.14 | 3.14 | -1.26% | 0 | 0.00 |
| Oct 07, 2026 | 3.18 | 3.38 | 2.97 | 3.18 | 3.18 | -0.31% | 0 | 0.00 |
| Oct 06, 2026 | 3.19 | 3.39 | 2.98 | 3.19 | 3.19 | +0.63% | 0 | 0.00 |
| Oct 05, 2026 | 3.17 | 3.37 | 2.96 | 3.17 | 3.17 | +0.64% | 0 | 0.00 |
| Oct 02, 2026 | 3.15 | 3.35 | 2.94 | 3.15 | 3.15 | -0.63% | 0 | 0.00 |
| Oct 01, 2026 | 3.17 | 3.37 | 2.96 | 3.17 | 3.17 | +0.32% | 0 | 0.00 |
| Sep 30, 2026 | 3.16 | 3.36 | 2.95 | 3.16 | 3.16 | -0.94% | 0 | 0.00 |
| Sep 29, 2026 | 3.19 | 3.39 | 2.98 | 3.19 | 3.19 | +1.43% | 0 | 0.00 |
| Sep 28, 2026 | 3.14 | 3.35 | 2.93 | 3.14 | 3.14 | +0.48% | 0 | 0.00 |
| Sep 25, 2026 | 3.13 | 3.33 | 2.92 | 3.13 | 3.13 | -0.95% | 0 | 0.00 |
| Sep 24, 2026 | 3.16 | 3.36 | 2.95 | 3.16 | 3.16 | -0.63% | 0 | 0.00 |
| Sep 23, 2026 | 3.18 | 3.38 | 2.97 | 3.18 | 3.18 | -1.85% | 0 | 0.00 |
| Sep 22, 2026 | 3.24 | 3.44 | 3.03 | 3.24 | 3.24 | +1.57% | 0 | 0.00 |
| Sep 21, 2026 | 3.19 | 3.39 | 2.98 | 3.19 | 3.19 | -0.31% | 0 | 0.00 |
| Sep 18, 2026 | 3.20 | 3.40 | 2.99 | 3.20 | 3.20 | +4.24% | 0 | 0.00 |
| Sep 17, 2026 | 3.07 | 3.26 | 2.87 | 3.07 | 3.07 | -0.49% | 0 | 0.00 |
| Sep 16, 2026 | 3.08 | 3.28 | 2.88 | 3.08 | 3.08 | -2.38% | 0 | 0.00 |
| Sep 15, 2026 | 3.16 | 3.36 | 2.95 | 3.16 | 3.16 | +1.94% | 0 | 0.00 |
| Sep 14, 2026 | 3.10 | 3.30 | 2.89 | 3.10 | 3.10 | -0.32% | 0 | 0.00 |
| Sep 11, 2026 | 3.11 | 3.31 | 2.90 | 3.11 | 3.11 | +0.65% | 0 | 0.00 |
| Sep 10, 2026 | 3.09 | 3.28 | 2.89 | 3.09 | 3.09 | +0.98% | 0 | 0.00 |
| Sep 09, 2026 | 3.06 | 3.25 | 2.86 | 3.06 | 3.06 | -3.48% | 0 | 0.00 |
| Sep 08, 2026 | 3.17 | 3.37 | 2.96 | 3.17 | 3.17 | -3.06% | 0 | 0.00 |
| Sep 07, 2026 | 3.27 | 3.48 | 3.05 | 3.27 | 3.27 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.27 | 3.48 | 3.05 | 3.27 | 3.27 | +4.48% | 0 | 0.00 |
| Sep 03, 2026 | 3.13 | 3.33 | 2.92 | 3.13 | 3.13 | +0.32% | 0 | 0.00 |
