Kingsoft Corporation Limited (KSFTF)
OTCMKTS · Delayed Price · Currency is USD
2.800
0.00 (0.00%)
May 11, 2026, 9:30 AM EST
KSFTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -24.12% | 200 |
| Jan 21, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -13.18% | 1,000 |
| Jan 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -4.17% | 1,000 |
| Oct 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | 9.51% | 207 |
| Sep 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -8.99% | 273 |
| Jul 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.30% | 205 |
| Jul 30, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -9.71% | 1,000 |
| Jun 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 13.19% | 200 |
| Apr 8, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 8.33% | 100 |
| Jan 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.25% | 100 |
| Jan 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 9.00% | 500 |
| Jan 2, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.98% | 200 |
| Dec 26, 2024 | 4.23 | 4.23 | 4.07 | 4.07 | 4.07 | 21.46% | 22,600 |
| Jun 13, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.72% | 100 |
| Apr 24, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.09% | 100 |
| Apr 12, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.00% | 3,000 |
| Apr 5, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 16.81% | 700 |
| Feb 20, 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 7.58% | 2,072 |
| Feb 9, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -36.00% | 217 |
| Sep 29, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 12.95% | 600 |
| Feb 27, 2023 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.04% | 183 |
| Dec 28, 2022 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -5.37% | 384 |
| Nov 15, 2022 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 9.48% | 3,000 |
| Nov 10, 2022 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.84% | 100 |
| Nov 4, 2022 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 500 |
| Oct 27, 2022 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 10.26% | 500 |
| Oct 20, 2022 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -2.78% | 5,871 |
| Sep 28, 2022 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -6.43% | 13,800 |
| Sep 12, 2022 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.02% | 100 |
| Sep 9, 2022 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.70% | 100 |
| Sep 2, 2022 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 400 |
| Sep 1, 2022 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.09% | 400 |
| Aug 26, 2022 | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | -23.06% | 4,000 |
| Jun 24, 2022 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 250 |
| Jun 22, 2022 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.08% | 250 |
| Jun 16, 2022 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 26.63% | 250 |
| May 11, 2022 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.68% | 30,800 |
| Mar 24, 2022 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -7.60% | 265 |
| Mar 22, 2022 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.23% | 800 |
| Mar 21, 2022 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | -8.96% | 33,000 |
| Mar 2, 2022 | 3.70 | 3.70 | 3.57 | 3.57 | 3.57 | -17.91% | 300 |
| Feb 16, 2022 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -10.88% | 10,600 |
| Jan 12, 2022 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | 13.89% | 1,300 |
| Jan 7, 2022 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.96% | 300 |
| Dec 21, 2021 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.77% | 1,551 |
| Dec 15, 2021 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -6.35% | 1,100 |
| Nov 19, 2021 | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | -5.36% | 3,000 |
| Nov 18, 2021 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | 12.02% | 940 |
| Nov 5, 2021 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.70% | 541 |