Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	30.760	30.900	30.260	30.440	30.253	8,518,755
2026-01-22	30.960	30.960	30.320	30.520	30.333	6,482,594
2026-01-21	30.300	30.920	30.020	30.780	30.591	6,961,874
2026-01-20	31.060	31.220	30.340	30.540	30.353	5,993,237
2026-01-19	31.200	31.360	30.640	31.060	30.869	8,380,033
2026-01-16	32.560	32.560	31.420	31.680	31.486	11,398,403
2026-01-15	33.020	33.180	31.880	32.360	32.161	13,135,096
2026-01-14	31.460	33.680	31.320	32.780	32.579	24,545,584
2026-01-13	32.700	32.900	31.240	31.460	31.267	22,336,093
2026-01-12	31.200	32.120	31.000	31.940	31.744	26,563,114
2026-01-09	30.500	31.020	29.780	30.800	30.611	16,953,195
2026-01-08	30.000	30.420	29.540	30.140	29.955	11,143,966
2026-01-07	29.700	29.980	29.220	29.900	29.717	9,857,363
2026-01-06	29.840	30.380	29.540	29.840	29.657	10,708,972
2026-01-05	29.000	29.780	28.520	29.700	29.518	11,005,259
2026-01-02	28.440	29.460	28.420	29.180	29.001	4,282,866
2025-12-31	28.260	28.580	28.080	28.440	28.265	2,897,805
2025-12-30	27.900	28.360	27.800	28.260	28.087	6,876,705
2025-12-29	28.420	28.640	27.860	27.900	27.729	7,998,080
2025-12-24	28.100	28.540	28.100	28.420	28.246	2,117,066
2025-12-23	28.280	28.420	28.020	28.260	28.087	3,656,735
2025-12-22	28.520	28.740	28.100	28.360	28.186	5,680,585
2025-12-19	28.500	28.680	28.140	28.140	27.967	10,826,361
2025-12-18	28.480	28.660	27.920	28.260	28.087	5,908,090
2025-12-17	28.220	28.740	27.920	28.540	28.365	7,103,563
2025-12-16	28.340	28.640	27.900	28.220	28.047	6,967,548
2025-12-15	28.920	28.920	28.260	28.540	28.365	6,655,272
2025-12-12	28.660	29.000	28.220	29.000	28.822	13,230,863
2025-12-11	29.240	29.320	28.200	28.340	28.166	9,057,657
2025-12-10	28.980	29.300	28.580	29.220	29.041	6,685,611
2025-12-09	28.900	29.360	28.720	29.240	29.061	11,251,803
2025-12-08	28.600	29.140	28.180	28.940	28.762	12,394,026
2025-12-05	28.260	28.500	27.760	28.500	28.325	11,011,899
2025-12-04	28.200	28.380	27.740	28.180	28.007	8,783,408
2025-12-03	28.460	28.460	27.960	28.100	27.928	8,164,940
2025-12-02	28.960	29.000	28.340	28.460	28.285	9,984,333
2025-12-01	28.760	29.160	28.540	29.120	28.941	5,919,740
2025-11-28	28.720	28.840	28.460	28.640	28.464	6,930,560
2025-11-27	28.920	29.080	28.620	28.720	28.544	9,051,886
2025-11-26	29.960	29.960	28.820	28.980	28.802	13,270,472
2025-11-25	29.640	30.360	29.340	29.500	29.319	12,842,570
2025-11-24	28.640	29.720	28.320	29.640	29.458	16,562,633
2025-11-21	27.960	29.040	27.900	28.640	28.464	15,602,934
2025-11-20	30.000	30.000	27.240	28.560	28.385	51,544,734
2025-11-19	31.400	31.600	30.640	30.720	30.531	9,431,464
2025-11-18	31.600	31.760	30.660	31.220	31.028	13,221,378
2025-11-17	31.660	32.060	31.320	31.600	31.406	9,573,200
2025-11-14	31.900	32.260	31.720	31.800	31.605	8,888,505
2025-11-13	31.940	32.540	31.880	32.240	32.042	8,020,739
2025-11-12	32.600	32.660	31.880	32.200	32.002	6,557,130
2025-11-11	32.780	32.900	31.960	32.520	32.320	7,306,587
2025-11-10	32.240	32.820	32.020	32.760	32.559	8,157,400
2025-11-07	32.360	32.380	31.620	31.820	31.625	10,720,306
2025-11-06	32.760	32.860	32.020	32.680	32.479	9,178,470
2025-11-05	32.500	32.640	31.700	32.420	32.221	14,489,384
2025-11-04	33.940	34.420	33.040	33.400	33.195	10,857,445
2025-11-03	34.480	34.580	33.380	33.940	33.732	14,155,046
2025-10-31	33.200	34.560	32.700	33.860	33.652	23,012,400
2025-10-30	33.300	34.060	32.700	33.220	33.016	19,989,541
2025-10-28	33.020	34.800	32.900	33.480	33.275	35,780,551

← NewerPage 4 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.