Kingsoft Corp (3K1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.480769230769 | 4.16 | 4.22 | 4.16 | 6675 | 4.1600779 | DE |
| 4 | 0.36 | 9.42408376963 | 3.82 | 4.28 | 3.82 | 3194 | 4.15646243 | DE |
| 12 | 0.82 | 24.4047619048 | 3.36 | 4.28 | 3.06 | 1962 | 4.06055703 | DE |
| 26 | 1.38 | 49.2857142857 | 2.8 | 4.28 | 2.4 | 1343 | 3.96648796 | DE |
| 52 | 1.34 | 47.1830985915 | 2.84 | 4.28 | 2.2 | 852 | 3.67507364 | DE |
| 156 | 0.5 | 13.5869565217 | 3.68 | 4.28 | 2.2 | 891 | 3.57252566 | DE |
| 260 | 0.5 | 13.5869565217 | 3.68 | 4.28 | 2.2 | 891 | 3.57252566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 11 |
| 1734643620 | 4.22 | 0.06 | 1.44 | 4.22 | 4.22 | 4.22 | 15 |
| 1734557220 | 4.16 | 0.14 | 3.48 | 4.16 | 4.16 | 4.16 | 20000 |
| 1734470820 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1734384420 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1734125220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1734038820 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733952420 | 4.0199999 | -0.26 | -6.07 | 4.0199999 | 4.0199999 | 4.0199999 | 1200 |
| 1733866020 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1733779620 | 4.28 | 0.36 | 9.18 | 4.28 | 4.28 | 4.28 | 1000 |
| 1733520420 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1733434020 | 3.92 | 0.1 | 2.62 | 3.92 | 4.04 | 3.92 | 129 |
| 1733347620 | 3.82 | -0.26 | -6.37 | 3.82 | 3.82 | 3.82 | 5 |
| 1733261220 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1733174820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732915620 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732829220 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732742820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732656420 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732570020 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732310820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732224420 | 4.08 | 0.28 | 7.37 | 4.08 | 4.08 | 4.08 | 300 |
| 1732138020 | 3.8 | 0.22 | 6.15 | 3.84 | 3.84 | 3.8 | 310 |
| 1732051620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731965220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731706020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731619620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731533220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731446820 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731360420 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731101220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 200 |
| 1731014760 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1730928360 | 3.58 | 0.52 | 16.99 | 3.58 | 3.58 | 3.58 | 1300 |
| 1730838360 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730751960 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730492760 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730406360 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730319960 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730233560 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730147160 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1729887960 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1729801560 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1729715160 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1729628760 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1729542360 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1729283160 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1729196760 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1729110360 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1729023960 | 3.06 | -0.6 | -16.39 | 3.06 | 3.06 | 3.06 | 200 |
| 1728937620 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1728678420 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1728592020 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1728505620 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1728419220 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1728332820 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1728073620 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1727987220 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1727900820 | 3.66 | 0.3 | 8.93 | 3.5 | 3.7 | 3.5 | 2703 |
| 1727814420 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1727728020 | 3.36 | 0.88 | 35.48 | 3.36 | 3.36 | 3.36 | 94 |
| 1727420400 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727334000 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727247600 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727161200 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1727074800 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1726815600 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
