Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	20.000	20.000	19.300	19.620	19.305	1,708,222
2024-02-08	20.350	20.750	19.900	20.250	19.925	3,154,266
2024-02-07	20.400	20.950	19.940	20.200	19.876	7,514,081
2024-02-06	19.000	20.150	18.680	20.000	19.679	7,310,610
2024-02-05	18.940	19.440	18.520	19.020	18.714	7,003,794
2024-02-02	19.500	20.200	19.080	19.240	18.931	4,445,641
2024-02-01	18.940	19.920	18.720	19.500	19.187	5,913,667
2024-01-31	19.560	19.720	18.800	18.940	18.636	5,467,713
2024-01-30	20.550	20.550	19.260	19.560	19.246	7,013,616
2024-01-29	20.500	20.700	20.000	20.200	19.876	5,539,477
2024-01-26	20.500	20.800	20.000	20.150	19.826	6,217,751
2024-01-25	21.250	21.250	20.550	20.750	20.417	5,862,253
2024-01-24	20.450	21.450	20.150	21.300	20.958	9,289,438
2024-01-23	18.800	20.550	18.660	20.050	19.728	9,971,501
2024-01-22	19.980	20.100	18.400	18.720	18.419	14,607,800
2024-01-19	19.560	20.600	19.560	20.000	19.679	10,158,135
2024-01-18	20.300	20.850	20.000	20.550	20.220	5,903,083
2024-01-17	21.800	21.800	20.350	20.400	20.072	10,252,354
2024-01-16	21.750	21.900	21.200	21.500	21.155	5,277,148
2024-01-15	22.250	22.400	21.600	21.850	21.499	4,383,517
2024-01-12	22.300	22.400	21.900	22.000	21.647	3,317,054
2024-01-11	21.800	22.600	21.800	22.300	21.942	4,262,451
2024-01-10	21.600	22.100	21.500	21.750	21.401	3,837,777
2024-01-09	21.950	22.500	21.800	21.800	21.450	2,993,586
2024-01-08	22.300	22.500	21.750	21.800	21.450	3,958,776
2024-01-05	22.650	22.650	22.050	22.300	21.942	4,799,360
2024-01-04	22.650	22.850	22.250	22.650	22.286	4,271,551
2024-01-03	23.500	23.850	22.550	22.700	22.335	10,445,091
2024-01-02	24.200	24.600	23.600	23.850	23.467	1,675,387
2023-12-29	24.050	24.600	23.900	24.100	23.713	3,139,109
2023-12-28	23.650	24.400	23.600	24.050	23.664	3,758,600
2023-12-27	23.300	23.950	22.900	23.650	23.270	4,901,649
2023-12-22	24.550	24.900	22.200	22.850	22.483	12,553,315
2023-12-21	24.450	24.650	24.150	24.550	24.156	2,306,478
2023-12-20	24.950	24.950	24.450	24.500	24.106	3,303,652
2023-12-19	24.550	24.650	24.300	24.400	24.008	1,589,500
2023-12-18	25.150	25.150	24.400	24.600	24.205	3,175,933
2023-12-15	24.800	25.450	24.650	24.950	24.549	6,035,471
2023-12-14	24.900	25.250	24.300	24.600	24.205	5,593,278
2023-12-13	24.850	24.850	24.400	24.650	24.254	3,754,777
2023-12-12	25.150	25.500	24.650	24.850	24.451	3,711,122
2023-12-11	24.700	25.400	24.400	25.150	24.746	4,431,742
2023-12-08	25.500	25.600	24.750	25.100	24.697	5,609,019
2023-12-07	24.250	25.100	24.250	24.950	24.549	3,141,726
2023-12-06	24.350	24.950	24.150	24.600	24.205	5,457,939
2023-12-05	24.500	24.700	24.150	24.350	23.959	4,813,282
2023-12-04	25.050	25.350	24.450	24.700	24.303	6,735,673
2023-12-01	24.700	25.700	24.700	25.500	25.090	5,557,269
2023-11-30	25.800	25.800	24.300	25.000	24.598	11,573,459
2023-11-29	25.850	25.950	25.300	25.450	25.041	6,193,402
2023-11-28	26.800	26.850	25.850	26.050	25.632	9,586,106
2023-11-27	26.850	27.300	26.550	26.750	26.320	7,498,803
2023-11-24	27.550	28.100	27.000	27.150	26.714	5,762,316
2023-11-23	29.000	29.000	27.400	27.900	27.452	6,810,117
2023-11-22	30.150	30.400	28.700	29.000	28.534	5,371,794
2023-11-21	31.500	31.500	30.350	30.500	30.010	3,880,656
2023-11-20	30.950	31.350	30.450	30.950	30.453	4,268,942
2023-11-17	30.850	30.850	29.900	30.500	30.010	4,251,347
2023-11-16	31.600	31.600	30.750	31.350	30.846	3,469,050
2023-11-15	31.050	31.500	30.900	31.500	30.994	5,963,394

← NewerPage 12 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.