Kingsoft Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	20.500	21.200	19.940	20.700	20.481	4,802,643
2024-08-07	21.150	21.300	20.500	20.650	20.431	3,288,714
2024-08-06	21.250	21.400	20.700	21.150	20.926	3,239,463
2024-08-05	21.550	22.050	20.500	20.950	20.728	5,461,067
2024-08-02	22.050	22.150	21.450	21.800	21.569	2,612,674
2024-08-01	22.250	22.600	22.000	22.350	22.113	5,135,582
2024-07-31	21.500	22.300	21.350	22.150	21.915	4,293,600
2024-07-30	21.500	21.750	21.050	21.350	21.124	2,834,476
2024-07-29	21.600	22.000	21.200	21.600	21.371	3,453,907
2024-07-26	21.300	21.650	20.900	21.450	21.223	5,510,568
2024-07-25	21.450	21.650	21.250	21.300	21.074	2,876,405
2024-07-24	21.800	22.050	21.600	21.700	21.470	2,530,296
2024-07-23	22.650	22.700	21.750	21.800	21.569	3,016,600
2024-07-22	22.300	23.150	22.050	22.700	22.459	3,916,431
2024-07-19	22.400	22.400	21.850	22.150	21.915	3,471,830
2024-07-18	22.350	22.500	22.050	22.300	22.064	2,609,001
2024-07-17	22.200	22.650	22.100	22.350	22.113	2,595,565
2024-07-16	22.300	22.300	21.750	22.100	21.866	9,046,200
2024-07-15	23.000	23.000	22.300	22.300	22.064	4,908,261
2024-07-12	22.550	23.100	22.550	23.000	22.756	3,914,840
2024-07-11	22.350	22.750	22.150	22.450	22.212	4,916,298
2024-07-10	22.200	22.550	21.900	22.200	21.965	4,654,680
2024-07-09	21.550	22.250	21.300	22.050	21.816	5,268,050
2024-07-08	21.450	21.750	21.300	21.550	21.322	3,527,981
2024-07-05	21.450	21.600	21.250	21.500	21.272	2,720,572
2024-07-04	22.000	22.000	21.300	21.450	21.223	2,298,340
2024-07-03	21.050	21.850	21.000	21.750	21.519	6,372,851
2024-07-02	22.400	22.400	20.950	21.000	20.777	14,885,400
2024-06-28	22.800	23.050	22.450	22.550	22.311	4,016,663
2024-06-27	23.200	23.200	22.400	22.400	22.163	4,184,279
2024-06-26	22.950	23.350	22.800	23.100	22.855	4,462,196
2024-06-25	23.450	23.550	22.700	23.050	22.806	4,866,256
2024-06-24	23.700	23.800	22.950	23.400	23.152	6,734,109
2024-06-21	24.000	24.300	23.350	23.900	23.647	9,624,123
2024-06-20	24.850	25.150	24.050	24.200	23.943	4,031,161
2024-06-19	25.050	25.200	24.350	24.950	24.686	5,439,844
2024-06-18	25.250	25.400	24.850	24.950	24.686	2,935,889
2024-06-17	26.450	26.500	24.650	25.100	24.834	7,089,216
2024-06-14	26.250	26.650	25.700	26.500	26.219	7,765,670
2024-06-13	25.850	26.300	25.850	26.250	25.972	3,138,166
2024-06-12	25.800	26.250	25.400	25.550	25.279	3,356,235
2024-06-11	25.900	26.000	25.200	25.850	25.576	3,988,262
2024-06-07	26.000	26.600	26.000	26.050	25.774	6,263,683
2024-06-06	26.600	27.050	25.800	26.000	25.724	4,179,961
2024-06-05	25.300	26.600	25.250	26.250	25.972	5,865,587
2024-06-04	25.800	25.800	24.900	25.250	24.982	4,101,098
2024-06-03	25.250	25.900	25.050	25.450	25.180	5,914,499
2024-05-31	25.800	25.800	24.900	25.000	24.735	10,598,686
2024-05-30	24.700	25.500	24.500	25.350	24.943	4,437,532
2024-05-29	25.200	25.650	24.500	24.700	24.303	3,910,720
2024-05-28	25.400	26.100	25.350	25.400	24.992	3,507,332
2024-05-27	25.600	25.800	24.350	25.450	25.041	6,026,491
2024-05-24	25.900	26.650	25.500	25.600	25.189	7,037,196
2024-05-23	25.900	26.700	25.750	25.950	25.533	7,343,073
2024-05-22	25.750	25.850	25.000	25.600	25.189	7,928,248
2024-05-21	26.950	27.050	25.650	25.650	25.238	8,052,983
2024-05-20	26.650	27.800	26.600	27.150	26.714	7,167,651
2024-05-17	26.450	27.350	26.350	26.550	26.124	7,611,337
2024-05-16	27.200	27.200	26.300	26.800	26.369	6,866,552
2024-05-14	27.200	27.800	26.700	26.750	26.320	5,736,936

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1300 HKD
2025-06-02	0.1500 HKD
2024-05-31	0.1400 HKD
2023-06-02	0.1300 HKD
2022-05-30	0.1200 HKD
2021-05-31	0.2000 HKD
2020-06-02	0.1000 HKD
2020-05-19	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.