Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	30.500	31.350	30.350	30.900	30.271	4,695,800
2023-05-18	31.000	31.800	30.700	30.950	30.320	8,274,426
2023-05-17	31.650	31.800	30.450	30.550	29.928	5,784,110
2023-05-16	32.000	32.850	31.350	31.600	30.957	5,578,844
2023-05-15	31.550	31.800	30.800	31.750	31.104	4,597,896
2023-05-12	32.300	32.350	31.600	31.800	31.153	3,503,537
2023-05-11	32.200	33.100	31.650	32.050	31.398	4,007,254
2023-05-10	33.000	33.000	31.850	32.200	31.545	5,049,108
2023-05-09	33.150	33.300	32.500	32.700	32.035	8,318,349
2023-05-08	33.200	33.800	32.600	33.050	32.377	5,129,481
2023-05-05	33.650	34.100	33.000	33.200	32.524	3,524,895
2023-05-04	33.300	33.950	32.950	33.300	32.622	4,343,643
2023-05-03	32.950	33.400	32.350	32.750	32.084	4,018,312
2023-05-02	34.300	34.650	33.050	33.450	32.769	5,286,231
2023-04-28	33.500	34.950	33.450	34.350	33.651	5,914,433
2023-04-27	33.750	34.200	33.100	33.350	32.671	5,992,031
2023-04-26	33.300	34.250	32.900	33.750	33.063	6,994,317
2023-04-25	34.900	34.900	33.100	33.600	32.916	8,026,649
2023-04-24	34.150	35.000	33.650	34.350	33.651	5,244,941
2023-04-21	36.200	36.500	34.200	34.650	33.945	10,521,049
2023-04-20	35.200	36.800	35.200	36.300	35.561	9,713,300
2023-04-19	36.050	36.050	35.150	35.450	34.729	7,170,416
2023-04-18	36.050	36.150	35.000	36.050	35.316	10,226,861
2023-04-17	35.700	36.500	35.450	36.100	35.365	7,639,000
2023-04-14	36.300	36.800	35.000	36.100	35.365	8,154,174
2023-04-13	35.650	36.400	35.250	36.300	35.561	10,451,476
2023-04-12	36.250	37.400	35.750	36.400	35.659	14,178,239
2023-04-11	35.950	36.600	34.500	36.000	35.267	24,070,217
2023-04-06	39.500	39.500	36.650	37.500	36.737	28,708,587
2023-04-04	41.250	41.900	39.700	40.300	39.480	21,574,825
2023-04-03	38.600	42.350	37.700	41.800	40.949	36,217,939
2023-03-31	38.650	39.150	36.400	38.650	37.863	28,226,364
2023-03-30	40.700	41.600	38.150	38.650	37.863	28,254,577
2023-03-29	38.900	42.250	37.700	40.100	39.284	31,140,737
2023-03-28	38.500	39.650	36.900	38.800	38.010	18,227,570
2023-03-27	37.000	38.500	36.400	37.750	36.982	24,376,696
2023-03-24	34.200	37.800	34.000	37.000	36.247	46,806,299
2023-03-23	30.800	35.150	30.500	34.300	33.602	31,245,177
2023-03-22	31.450	31.500	29.600	30.500	29.879	9,796,120
2023-03-21	30.300	30.900	30.000	30.650	30.026	5,053,893
2023-03-20	30.800	31.400	29.500	30.150	29.536	11,470,552
2023-03-17	28.250	31.200	28.250	30.800	30.173	32,211,316
2023-03-16	27.500	27.900	27.200	27.700	27.136	4,010,942
2023-03-15	28.000	29.200	27.400	27.600	27.038	16,303,834
2023-03-14	27.800	28.200	27.150	27.350	26.793	4,315,178
2023-03-13	26.450	28.600	26.450	27.850	27.283	13,244,159
2023-03-10	26.850	26.900	26.000	26.300	25.765	13,239,578
2023-03-09	26.950	27.350	26.650	26.850	26.304	4,594,415
2023-03-08	26.600	27.200	26.400	27.000	26.451	5,740,744
2023-03-07	27.550	28.150	26.950	27.250	26.695	3,861,555
2023-03-06	27.450	28.100	27.000	27.550	26.989	4,493,928
2023-03-03	28.200	28.350	27.300	27.850	27.283	4,346,100
2023-03-02	26.850	28.100	26.850	27.800	27.234	5,497,654
2023-03-01	26.000	27.800	25.850	27.550	26.989	7,976,853
2023-02-28	26.500	27.050	25.750	25.850	25.324	7,356,412
2023-02-27	26.100	26.500	25.500	26.150	25.618	8,905,824
2023-02-24	27.150	27.150	25.950	26.150	25.618	9,193,253
2023-02-23	27.000	27.450	26.250	26.900	26.353	4,709,055
2023-02-22	26.600	27.550	26.000	26.750	26.206	7,145,550
2023-02-21	27.300	27.450	26.400	26.600	26.059	4,271,400

← NewerPage 15 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.