Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	24.950	25.200	24.400	24.950	24.442	4,484,084
2022-11-18	25.800	27.800	25.550	25.900	25.373	11,364,729
2022-11-17	26.300	26.300	24.250	25.800	25.275	9,889,244
2022-11-16	25.750	27.800	25.650	26.400	25.863	9,989,588
2022-11-15	25.200	27.050	24.850	26.250	25.716	8,862,991
2022-11-14	26.600	26.650	25.000	25.300	24.785	8,320,659
2022-11-11	25.600	25.750	24.050	25.150	24.638	8,418,917
2022-11-10	24.700	24.700	23.150	23.200	22.728	4,693,053
2022-11-09	24.500	25.400	24.000	24.450	23.952	5,401,025
2022-11-08	26.450	26.450	24.650	24.750	24.246	8,457,689
2022-11-07	24.050	26.300	24.050	26.000	25.471	8,026,945
2022-11-04	24.500	25.250	24.300	24.500	24.001	14,608,973
2022-11-03	24.750	25.650	24.500	24.700	24.197	8,162,724
2022-11-02	25.700	26.200	25.050	25.800	25.275	5,478,706
2022-11-01	23.750	26.000	23.750	25.700	25.177	15,449,094
2022-10-31	22.900	24.450	22.450	23.750	23.267	10,710,401
2022-10-28	23.800	24.050	22.650	22.950	22.483	8,619,274
2022-10-27	23.900	24.450	23.350	23.700	23.218	10,835,056
2022-10-26	21.450	23.850	20.650	23.350	22.875	15,505,436
2022-10-25	20.750	21.800	19.800	21.100	20.671	11,416,740
2022-10-24	21.700	22.850	20.450	20.750	20.328	15,906,380
2022-10-21	22.000	22.050	21.250	21.700	21.258	7,346,021
2022-10-20	20.850	22.200	19.900	21.500	21.063	15,657,852
2022-10-19	21.050	21.500	20.700	20.850	20.426	9,515,466
2022-10-18	19.900	21.050	19.380	20.800	20.377	9,759,654
2022-10-17	19.460	19.460	18.300	19.040	18.653	5,714,000
2022-10-14	18.600	19.800	18.600	19.480	19.084	8,463,239
2022-10-13	18.300	18.960	18.280	18.360	17.986	5,040,200
2022-10-12	18.120	18.920	17.300	18.440	18.065	10,697,411
2022-10-11	18.960	19.300	17.980	18.700	18.319	5,928,652
2022-10-10	17.780	19.280	17.720	18.960	18.574	6,756,655
2022-10-07	21.750	21.750	17.700	18.580	18.202	16,056,054
2022-10-06	22.350	22.650	22.000	22.100	21.650	1,509,761
2022-10-05	21.100	22.400	21.100	22.200	21.748	2,862,350
2022-10-03	21.250	21.400	19.840	20.350	19.936	2,973,629
2022-09-30	20.850	21.150	20.200	20.900	20.475	2,935,347
2022-09-29	22.500	22.500	20.800	21.050	20.622	4,370,976
2022-09-28	21.950	22.950	21.450	21.700	21.258	4,143,045
2022-09-27	21.800	22.750	21.650	22.400	21.944	3,759,075
2022-09-26	21.550	22.250	21.450	22.000	21.552	3,417,130
2022-09-23	23.100	23.100	21.750	21.800	21.356	6,381,743
2022-09-22	22.500	23.200	22.300	22.950	22.483	3,568,275
2022-09-21	22.900	23.400	22.400	22.900	22.434	2,789,400
2022-09-20	22.300	23.300	22.300	22.900	22.434	2,833,309
2022-09-19	23.250	23.250	22.000	22.250	21.797	3,055,684
2022-09-16	23.050	23.700	22.650	23.150	22.679	3,385,071
2022-09-15	22.950	23.650	22.950	23.350	22.875	2,230,081
2022-09-14	23.600	23.600	22.700	23.000	22.532	1,930,743
2022-09-13	23.950	24.150	23.300	23.450	22.973	2,466,121
2022-09-09	23.100	23.850	22.950	23.750	23.267	2,287,488
2022-09-08	23.600	23.700	22.800	23.000	22.532	2,275,404
2022-09-07	22.950	23.700	22.950	23.550	23.071	2,118,429
2022-09-06	23.850	24.300	23.400	23.650	23.169	1,869,708
2022-09-05	23.050	24.050	22.950	23.850	23.365	5,261,674
2022-09-02	24.000	24.100	23.150	23.450	22.973	4,958,748
2022-09-01	23.950	24.800	23.750	24.050	23.561	4,961,000
2022-08-31	23.050	24.750	22.550	24.000	23.512	5,340,626
2022-08-30	23.200	23.200	22.550	23.100	22.630	4,613,496
2022-08-29	23.000	23.450	22.750	23.250	22.777	2,028,900
2022-08-26	23.550	23.700	23.050	23.600	23.120	2,860,100

← NewerPage 17 of 21 · 1,230 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.