Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	30.000	30.700	29.350	29.800	29.321	6,523,710
2023-08-15	30.850	31.150	30.100	30.700	30.207	5,656,963
2023-08-14	30.600	31.200	30.400	31.050	30.551	5,017,481
2023-08-11	31.950	31.950	30.850	31.100	30.600	5,118,635
2023-08-10	32.600	32.700	31.450	31.900	31.388	5,334,660
2023-08-09	33.100	33.200	32.300	32.850	32.322	2,658,077
2023-08-08	33.000	34.100	33.000	33.300	32.765	4,374,984
2023-08-07	33.450	33.850	33.050	33.750	33.208	3,042,579
2023-08-04	33.200	34.150	33.000	33.700	33.159	5,209,942
2023-08-03	32.450	32.900	31.850	32.500	31.978	3,812,792
2023-08-02	33.300	33.900	31.950	32.550	32.027	5,149,087
2023-08-01	33.650	34.250	33.250	33.600	33.060	5,852,528
2023-07-31	33.600	34.950	33.200	33.350	32.814	6,402,266
2023-07-28	31.700	33.800	31.300	33.500	32.962	8,741,404
2023-07-27	32.350	32.850	31.550	32.250	31.732	9,092,800
2023-07-26	33.100	33.300	31.900	32.150	31.634	5,757,882
2023-07-25	33.200	33.550	32.350	33.100	32.568	13,342,265
2023-07-24	32.500	32.800	31.750	32.250	31.732	3,684,399
2023-07-21	32.800	32.900	31.850	32.500	31.978	6,100,661
2023-07-20	34.350	34.400	32.650	32.900	32.371	4,502,169
2023-07-19	33.200	34.700	32.450	34.150	33.601	14,309,507
2023-07-18	32.900	33.450	32.200	32.500	31.978	3,006,689
2023-07-14	33.200	33.900	32.950	33.500	32.962	4,436,020
2023-07-13	31.950	33.150	31.800	32.950	32.421	7,099,260
2023-07-12	31.400	31.850	31.200	31.350	30.846	4,511,600
2023-07-11	31.750	31.750	30.900	31.350	30.846	4,352,369
2023-07-10	31.250	31.450	30.650	31.200	30.699	6,552,500
2023-07-07	31.800	31.850	30.300	30.500	30.010	8,389,764
2023-07-06	31.500	32.450	31.500	31.750	31.240	4,520,115
2023-07-05	32.100	32.500	31.600	32.200	31.683	4,331,200
2023-07-04	31.150	32.300	30.550	32.050	31.535	4,965,223
2023-07-03	30.900	31.450	29.900	30.900	30.404	6,346,743
2023-06-30	32.950	32.950	30.650	30.850	30.354	12,037,890
2023-06-29	33.400	33.550	32.100	32.500	31.978	9,039,595
2023-06-28	34.200	34.200	32.200	33.500	32.962	9,998,097
2023-06-27	32.800	34.600	32.350	34.200	33.651	8,241,352
2023-06-26	32.350	32.650	31.450	32.300	31.781	4,974,073
2023-06-23	33.100	33.100	32.200	32.550	32.027	3,242,892
2023-06-21	33.550	33.950	32.300	33.150	32.617	7,960,573
2023-06-20	34.350	34.900	33.550	34.600	34.044	8,358,379
2023-06-19	33.850	34.400	32.750	34.000	33.454	8,799,453
2023-06-16	32.600	35.150	32.600	34.600	34.044	15,516,393
2023-06-15	33.000	33.550	31.850	32.700	32.175	7,532,584
2023-06-14	32.650	33.650	32.350	32.550	32.027	12,046,246
2023-06-13	30.750	32.650	30.500	32.100	31.584	8,294,441
2023-06-12	31.400	31.700	30.200	30.500	30.010	7,158,014
2023-06-09	30.050	31.200	29.550	31.050	30.551	10,901,200
2023-06-08	30.200	30.400	29.050	30.050	29.567	5,459,504
2023-06-07	30.600	30.900	30.000	30.250	29.764	7,155,200
2023-06-06	30.800	31.100	30.200	30.400	29.912	6,576,615
2023-06-05	31.400	32.600	30.550	30.800	30.305	9,125,995
2023-06-02	30.450	31.650	30.400	31.150	30.650	19,481,311
2023-06-01	28.150	31.100	28.150	29.850	29.243	18,145,767
2023-05-31	28.950	29.150	28.000	28.450	27.871	11,137,431
2023-05-30	28.050	28.850	27.550	28.550	27.969	5,843,827
2023-05-29	29.050	29.450	27.700	28.400	27.822	7,302,800
2023-05-25	28.600	29.400	28.200	28.700	28.116	6,236,097
2023-05-24	29.300	29.800	28.700	29.050	28.459	7,666,354
2023-05-23	30.500	30.650	29.800	30.050	29.439	3,903,133
2023-05-22	30.850	31.300	29.900	30.350	29.732	6,917,538

← NewerPage 14 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.