Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	30.750	30.900	30.250	30.400	29.912	3,718,343
2023-11-13	29.400	30.750	29.400	30.750	30.256	5,401,005
2023-11-10	29.450	29.650	29.150	29.350	28.879	1,498,982
2023-11-09	30.000	30.000	29.500	29.700	29.223	2,552,800
2023-11-08	30.050	30.750	29.700	30.000	29.518	5,610,200
2023-11-07	29.500	30.450	29.350	30.200	29.715	5,205,200
2023-11-06	28.500	30.050	28.500	29.900	29.420	7,211,410
2023-11-03	27.450	28.600	27.100	28.500	28.042	6,724,549
2023-11-02	27.400	27.650	26.700	27.150	26.714	5,432,858
2023-11-01	27.000	27.850	27.000	27.350	26.911	3,528,600
2023-10-31	27.200	27.650	26.800	27.300	26.861	4,241,656
2023-10-30	26.500	27.250	26.400	27.150	26.714	6,198,754
2023-10-27	27.200	27.450	26.700	26.800	26.369	5,163,307
2023-10-26	26.300	27.400	26.100	27.150	26.714	8,940,234
2023-10-25	27.000	27.200	26.300	26.450	26.025	4,513,945
2023-10-24	26.550	26.950	26.100	26.250	25.828	3,356,800
2023-10-20	26.550	26.850	26.350	26.550	26.124	4,473,096
2023-10-19	27.000	27.300	26.550	26.700	26.271	4,042,416
2023-10-18	27.150	27.350	25.950	26.900	26.468	15,115,222
2023-10-17	28.000	28.050	27.150	27.550	27.107	3,621,966
2023-10-16	28.000	28.100	27.450	27.700	27.255	3,492,329
2023-10-13	28.050	28.550	27.800	28.100	27.649	2,727,584
2023-10-12	29.000	29.150	28.800	28.900	28.436	3,137,053
2023-10-11	28.750	29.150	28.600	28.700	28.239	4,583,770
2023-10-10	28.250	28.900	28.200	28.550	28.091	4,513,880
2023-10-09	28.500	28.750	27.800	28.000	27.550	2,457,795
2023-10-06	27.800	28.300	27.550	28.150	27.698	1,756,049
2023-10-05	27.800	28.000	27.500	27.750	27.304	1,739,098
2023-10-04	28.200	28.200	27.550	27.800	27.353	2,404,443
2023-10-03	28.000	28.300	27.400	28.200	27.747	2,478,189
2023-09-29	27.500	28.700	27.500	28.400	27.944	2,972,471
2023-09-28	28.650	28.900	27.500	27.700	27.255	4,664,810
2023-09-27	28.400	28.850	28.150	28.650	28.190	2,988,667
2023-09-26	28.600	29.100	28.200	28.650	28.190	5,039,400
2023-09-25	29.350	29.350	28.600	28.850	28.387	3,080,500
2023-09-22	27.750	29.500	27.750	29.350	28.879	6,750,538
2023-09-21	27.850	28.400	27.600	28.300	27.845	3,578,074
2023-09-20	28.400	28.400	27.800	28.000	27.550	2,774,957
2023-09-19	28.000	28.300	27.700	28.150	27.698	3,526,600
2023-09-18	28.800	28.800	28.050	28.100	27.649	4,054,200
2023-09-15	28.950	29.050	28.400	28.400	27.944	5,778,645
2023-09-14	28.950	29.100	28.550	28.900	28.436	2,918,278
2023-09-13	29.000	29.150	28.400	28.750	28.288	5,963,016
2023-09-12	29.250	29.650	28.850	29.000	28.534	7,112,786
2023-09-11	29.550	29.800	28.900	29.700	29.223	8,544,409
2023-09-07	29.800	29.850	29.250	29.550	29.075	5,108,922
2023-09-06	30.950	30.950	29.250	29.800	29.321	12,363,600
2023-09-05	31.050	31.050	30.200	30.350	29.862	5,674,560
2023-09-04	31.300	31.600	30.300	31.050	30.551	6,348,168
2023-08-31	31.850	32.250	31.100	31.300	30.797	4,353,486
2023-08-30	31.750	31.850	31.350	31.550	31.043	3,821,020
2023-08-29	30.900	31.850	30.600	31.700	31.191	5,644,992
2023-08-28	32.150	32.150	30.000	30.300	29.813	8,429,013
2023-08-25	32.000	32.000	30.900	31.200	30.699	5,370,114
2023-08-24	30.550	32.050	30.200	32.000	31.486	8,226,233
2023-08-23	30.000	30.500	29.850	30.250	29.764	4,634,859
2023-08-22	29.400	30.400	29.300	29.900	29.420	7,151,552
2023-08-21	29.500	29.850	28.950	29.200	28.731	7,095,880
2023-08-18	30.250	30.250	29.400	29.600	29.125	5,096,187
2023-08-17	29.400	30.500	28.650	30.250	29.764	9,929,953

← NewerPage 13 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.