Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	27.400	27.700	26.800	27.250	26.695	8,831,832
2023-02-17	29.600	30.000	27.150	27.400	26.842	10,930,835
2023-02-16	29.250	30.200	29.000	29.250	28.655	5,052,961
2023-02-15	29.250	29.450	28.550	28.900	28.312	3,679,392
2023-02-14	30.350	30.650	28.900	29.250	28.655	6,270,141
2023-02-13	30.200	30.450	29.550	30.200	29.585	4,316,206
2023-02-10	32.500	32.900	29.950	30.350	29.732	10,152,661
2023-02-09	30.500	32.600	30.350	32.200	31.545	7,071,503
2023-02-08	30.900	31.600	30.550	30.800	30.173	4,192,011
2023-02-07	31.800	32.250	30.650	30.900	30.271	9,622,793
2023-02-06	31.500	33.150	30.900	31.750	31.104	14,794,273
2023-02-03	32.100	33.050	31.300	32.600	31.937	8,163,106
2023-02-02	30.350	33.100	30.350	32.100	31.447	13,707,201
2023-02-01	28.950	30.450	28.550	30.150	29.536	5,730,638
2023-01-31	29.700	29.900	28.350	28.800	28.214	5,919,883
2023-01-30	29.800	31.100	29.250	29.450	28.851	8,391,015
2023-01-27	29.700	30.450	29.650	29.850	29.243	3,471,663
2023-01-26	29.000	29.700	28.750	29.650	29.047	4,138,780
2023-01-20	28.550	29.300	28.550	28.900	28.312	2,528,204
2023-01-19	28.000	29.100	28.000	28.550	27.969	2,447,153
2023-01-18	27.300	29.050	27.300	28.450	27.871	6,275,975
2023-01-17	28.250	28.600	27.350	27.800	27.234	5,548,344
2023-01-16	29.200	29.550	28.150	28.300	27.724	5,146,105
2023-01-13	28.900	29.300	28.200	29.200	28.606	3,248,704
2023-01-12	29.800	30.150	28.350	28.600	28.018	8,415,989
2023-01-11	29.950	30.650	29.650	29.800	29.194	5,829,349
2023-01-10	29.050	29.650	28.850	29.550	28.949	2,854,400
2023-01-09	29.350	29.800	29.050	29.300	28.704	3,422,345
2023-01-06	29.650	29.650	28.550	28.900	28.312	5,306,857
2023-01-05	30.400	31.200	28.950	29.350	28.753	11,757,142
2023-01-04	28.750	29.800	28.450	29.750	29.145	10,469,000
2023-01-03	26.000	28.550	25.450	28.450	27.871	11,168,425
2022-12-30	26.000	26.550	25.450	26.100	25.569	4,330,798
2022-12-29	25.750	26.050	25.000	25.400	24.883	3,944,800
2022-12-28	24.450	25.750	24.450	25.550	25.030	5,972,300
2022-12-23	24.600	24.900	24.150	24.500	24.001	4,285,982
2022-12-22	24.250	24.950	23.900	24.850	24.344	5,709,581
2022-12-21	23.800	24.200	23.400	23.750	23.267	3,890,400
2022-12-20	24.700	24.700	23.600	23.750	23.267	3,556,412
2022-12-19	25.150	25.500	24.450	24.700	24.197	2,522,868
2022-12-16	25.400	25.400	24.450	24.900	24.393	3,657,657
2022-12-15	25.500	25.900	24.750	25.000	24.491	5,761,814
2022-12-14	25.200	26.200	25.200	25.900	25.373	4,922,206
2022-12-13	24.600	25.550	24.600	25.400	24.883	4,468,650
2022-12-12	24.500	25.600	24.500	25.150	24.638	4,942,912
2022-12-09	24.650	26.200	24.650	25.100	24.589	14,724,200
2022-12-08	24.950	25.400	24.500	24.750	24.246	11,196,750
2022-12-07	26.350	26.400	24.650	24.750	24.246	5,905,880
2022-12-06	26.800	27.000	25.650	26.050	25.520	7,191,709
2022-12-05	26.200	27.300	25.750	27.000	26.451	10,380,710
2022-12-02	25.000	25.850	24.750	25.400	24.883	6,693,322
2022-12-01	25.100	25.750	24.700	25.250	24.736	11,121,528
2022-11-30	23.600	24.500	23.150	24.500	24.001	8,882,885
2022-11-29	23.200	23.700	22.750	23.600	23.120	6,580,097
2022-11-28	23.200	23.200	21.850	22.600	22.140	5,649,068
2022-11-25	24.200	24.200	23.100	23.200	22.728	4,245,400
2022-11-24	24.500	24.600	24.050	24.350	23.855	2,511,300
2022-11-23	24.750	24.750	23.500	24.100	23.610	5,590,150
2022-11-22	24.500	25.000	24.100	24.200	23.708	4,080,615
2022-11-21	24.950	25.200	24.400	24.950	24.442	4,484,084

← NewerPage 16 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.