Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.080	24.080	23.440	23.900	23.753	9,152,022
2026-04-24	24.280	24.320	23.680	24.160	24.012	10,215,731
2026-04-23	24.560	24.560	24.040	24.280	24.131	7,090,008
2026-04-22	24.320	24.680	24.200	24.580	24.429	6,888,253
2026-04-21	25.000	25.000	24.360	24.520	24.370	7,051,210
2026-04-20	24.780	25.240	24.580	24.880	24.727	10,914,271
2026-04-17	24.420	24.600	24.100	24.400	24.250	7,929,050
2026-04-16	23.980	24.740	23.800	24.600	24.449	17,046,041
2026-04-15	24.000	24.120	23.300	23.580	23.435	11,090,075
2026-04-14	24.000	24.540	23.340	23.560	23.415	22,884,650
2026-04-13	22.900	22.900	22.180	22.380	22.243	11,938,823
2026-04-10	22.900	23.440	22.820	22.980	22.839	8,512,433
2026-04-09	23.400	23.640	22.800	22.900	22.759	8,073,104
2026-04-08	23.320	23.980	23.300	23.800	23.654	12,740,336
2026-04-02	22.860	23.000	22.340	22.580	22.441	9,059,015
2026-04-01	23.080	23.340	22.640	23.180	23.038	12,229,440
2026-03-31	22.800	22.940	22.260	22.480	22.342	12,431,977
2026-03-30	23.500	23.500	22.400	22.840	22.700	13,626,614
2026-03-27	23.880	24.160	23.340	23.740	23.594	9,787,711
2026-03-26	23.020	25.100	23.020	23.980	23.833	26,927,414
2026-03-25	23.000	23.540	22.760	22.940	22.799	11,055,561
2026-03-24	23.380	23.660	22.820	23.000	22.859	10,300,602
2026-03-23	23.060	23.460	22.880	23.300	23.157	16,604,039
2026-03-20	24.440	24.640	23.400	23.580	23.435	10,929,675
2026-03-19	24.800	25.080	24.180	24.380	24.230	11,127,140
2026-03-18	24.800	25.380	24.700	25.260	25.105	15,565,492
2026-03-17	24.140	25.300	24.120	24.800	24.648	14,253,819
2026-03-16	24.180	24.360	23.660	24.140	23.992	12,816,275
2026-03-13	24.920	24.940	24.140	24.180	24.032	7,227,738
2026-03-12	25.160	25.400	24.740	25.060	24.906	6,845,120
2026-03-11	25.200	25.280	24.920	25.160	25.006	8,243,320
2026-03-10	25.180	25.420	24.840	25.200	25.045	8,909,438
2026-03-09	23.940	24.760	23.600	24.720	24.568	12,742,310
2026-03-06	24.140	24.740	24.000	24.580	24.429	13,152,317
2026-03-05	24.580	24.660	23.920	24.040	23.892	11,058,303
2026-03-04	24.500	24.500	23.780	24.220	24.071	11,790,268
2026-03-03	24.620	24.920	24.360	24.660	24.509	12,904,264
2026-03-02	25.500	25.640	24.360	24.400	24.250	21,261,604
2026-02-27	25.900	26.600	25.700	26.000	25.840	14,594,697
2026-02-26	26.120	26.640	25.860	25.900	25.741	15,247,961
2026-02-25	26.840	27.100	26.080	26.120	25.960	16,970,105
2026-02-24	27.520	27.520	26.520	26.740	26.576	15,845,807
2026-02-23	27.320	28.020	27.320	27.920	27.749	4,343,690
2026-02-20	27.760	27.760	26.860	27.320	27.152	6,352,213
2026-02-16	28.060	28.060	27.080	27.840	27.669	2,699,782
2026-02-13	27.340	27.940	27.240	27.820	27.649	11,444,803
2026-02-12	28.140	28.140	27.540	27.740	27.570	10,623,926
2026-02-11	27.600	28.480	27.600	28.140	27.967	9,324,252
2026-02-10	27.500	27.880	27.420	27.540	27.371	7,306,483
2026-02-09	27.340	27.580	27.160	27.320	27.152	10,481,361
2026-02-06	27.200	27.200	26.660	26.860	26.695	13,825,113
2026-02-05	27.300	27.940	27.000	27.620	27.451	12,899,546
2026-02-04	29.160	29.160	27.140	27.680	27.510	28,030,781
2026-02-03	29.660	29.780	28.160	29.180	29.001	11,425,410
2026-02-02	29.980	30.200	29.260	29.480	29.299	8,870,178
2026-01-30	31.000	31.020	30.020	30.120	29.935	13,924,078
2026-01-29	31.000	32.500	30.580	31.340	31.148	13,021,992
2026-01-28	31.280	31.980	31.140	31.340	31.148	9,548,262
2026-01-27	30.640	31.140	30.400	30.820	30.631	6,683,478
2026-01-26	30.640	31.260	30.340	30.560	30.372	11,108,365

← NewerPage 3 of 5 · 246 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.