Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	24.020	24.380	23.800	23.980	23.980	5,083,035
2026-07-23	24.680	24.680	24.100	24.400	24.400	4,105,071
2026-07-22	24.960	25.060	24.260	24.560	24.560	6,246,636
2026-07-21	24.520	25.380	24.520	25.200	25.200	10,288,610
2026-07-20	23.980	24.820	23.960	24.520	24.520	9,512,732
2026-07-17	24.700	25.080	23.180	23.720	23.720	11,383,561
2026-07-16	23.920	24.960	23.800	24.680	24.680	13,134,333
2026-07-15	23.840	23.980	23.180	23.800	23.800	8,436,718
2026-07-14	23.660	23.940	22.840	23.940	23.940	29,455,035
2026-07-13	24.100	24.240	23.200	23.480	23.480	13,772,874
2026-07-10	23.980	25.080	23.620	24.100	24.100	11,248,954
2026-07-09	24.320	24.780	23.820	23.980	23.980	12,923,243
2026-07-08	22.840	24.400	22.740	24.320	24.320	19,049,527
2026-07-07	23.160	23.560	22.680	22.840	22.840	9,931,989
2026-07-06	23.000	23.220	22.700	23.080	23.080	9,065,414
2026-07-03	22.560	23.240	22.560	22.920	22.920	8,165,471
2026-07-02	22.780	23.220	22.500	22.520	22.520	11,204,667
2026-06-30	22.120	22.660	22.060	22.180	22.180	11,180,550
2026-06-29	21.600	22.540	21.600	21.980	21.980	13,179,042
2026-06-26	22.000	22.680	21.320	21.380	21.380	17,158,523
2026-06-25	21.760	22.080	21.380	21.680	21.680	15,689,447
2026-06-24	21.760	22.100	21.300	21.780	21.780	13,200,590
2026-06-23	22.880	22.880	21.620	21.760	21.760	20,209,480
2026-06-22	22.300	23.580	21.800	22.880	22.880	18,259,338
2026-06-18	22.800	23.300	22.200	22.480	22.480	23,114,400
2026-06-17	23.440	23.720	23.000	23.060	23.060	8,700,562
2026-06-16	23.980	24.120	22.840	23.240	23.240	13,381,900
2026-06-15	23.880	23.980	23.460	23.740	23.740	10,627,630
2026-06-12	24.260	24.480	23.200	23.480	23.480	18,906,301
2026-06-11	24.400	24.920	23.380	23.800	23.800	18,777,170
2026-06-10	24.180	25.560	24.100	24.440	24.440	31,011,961
2026-06-09	22.420	25.280	22.320	24.300	24.300	62,063,891
2026-06-08	22.280	22.620	21.700	22.180	22.180	25,354,104
2026-06-05	21.760	22.600	21.660	22.600	22.600	73,143,695
2026-06-04	22.040	22.240	21.760	21.880	21.880	30,367,301
2026-06-03	23.320	23.320	22.180	22.360	22.360	30,160,590
2026-06-02	23.680	23.800	22.740	23.540	23.540	29,429,369
2026-06-01	21.180	23.580	20.940	23.300	23.300	41,926,047
2026-05-29	21.680	21.960	21.020	21.180	21.050	32,098,152
2026-05-28	21.380	21.920	20.820	21.480	21.348	39,110,204
2026-05-27	21.420	21.420	20.940	21.240	21.110	20,167,796
2026-05-26	21.460	21.480	20.500	21.440	21.308	22,600,975
2026-05-22	21.220	21.600	21.100	21.540	21.408	12,714,962
2026-05-21	21.980	21.980	21.060	21.160	21.030	15,569,587
2026-05-20	22.460	22.460	21.740	21.860	21.726	15,524,153
2026-05-19	22.640	23.080	22.460	22.520	22.382	9,150,167
2026-05-18	22.900	23.000	22.320	22.680	22.541	13,495,193
2026-05-15	23.600	23.820	22.980	23.260	23.117	9,395,402
2026-05-14	24.660	24.960	23.720	23.820	23.674	11,755,436
2026-05-13	24.040	24.180	23.560	23.940	23.793	9,071,750
2026-05-12	24.840	24.900	24.000	24.040	23.892	9,089,759
2026-05-11	25.020	25.420	24.800	24.800	24.648	8,932,002
2026-05-08	24.760	25.760	24.600	25.280	25.125	17,548,104
2026-05-07	23.600	24.580	23.560	24.500	24.350	16,000,296
2026-05-06	22.760	23.460	22.600	23.080	22.938	11,080,204
2026-05-05	22.880	22.880	22.060	22.720	22.581	6,880,250
2026-05-04	23.340	23.340	22.680	22.880	22.740	4,941,007
2026-04-30	22.820	23.180	22.640	22.800	22.660	8,637,073
2026-04-29	23.700	23.700	22.760	23.080	22.938	11,408,033
2026-04-28	23.320	23.580	23.000	23.140	22.998	10,617,723

← NewerPage 2 of 3 · 125 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.