Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.200	32.660	31.720	32.480	32.281	12,348,483
2025-10-24	31.960	32.100	31.500	32.080	31.883	10,241,222
2025-10-23	31.920	32.220	30.800	31.480	31.287	15,842,992
2025-10-22	32.640	32.680	31.240	31.540	31.346	15,061,251
2025-10-21	32.040	32.960	31.800	32.800	32.599	16,242,297
2025-10-20	32.140	32.140	31.400	31.640	31.446	13,060,906
2025-10-17	33.220	33.260	31.120	31.260	31.068	25,373,385
2025-10-16	34.380	34.380	32.920	33.180	32.976	29,263,584
2025-10-15	34.600	35.160	33.880	34.380	34.169	29,589,708
2025-10-14	36.800	36.800	33.600	34.300	34.090	51,347,650
2025-10-13	34.200	38.200	33.920	36.560	36.336	111,997,151
2025-10-10	33.100	33.100	31.900	32.120	31.923	19,105,212
2025-10-09	33.520	33.860	32.820	33.280	33.076	12,072,239
2025-10-08	34.020	34.020	32.500	33.200	32.996	6,298,938
2025-10-06	33.900	34.060	33.160	33.880	33.672	3,373,311
2025-10-03	34.300	34.440	33.640	33.900	33.692	6,000,005
2025-10-02	34.320	35.020	34.160	34.460	34.249	9,180,027
2025-09-30	33.620	34.680	33.620	34.620	34.408	13,184,224
2025-09-29	33.900	34.020	32.940	33.820	33.612	14,261,519
2025-09-26	35.700	35.700	33.400	33.500	33.294	21,391,605
2025-09-25	35.000	37.000	34.840	36.120	35.898	23,057,900
2025-09-24	34.140	35.320	33.620	35.160	34.944	11,096,426
2025-09-23	34.800	35.400	33.660	34.180	33.970	9,793,209
2025-09-22	35.460	35.460	34.300	34.700	34.487	10,357,293
2025-09-19	35.520	36.320	35.100	35.260	35.044	17,088,278
2025-09-18	35.700	36.480	34.760	35.580	35.362	17,852,082
2025-09-17	34.620	35.700	34.160	35.700	35.481	19,348,438
2025-09-16	35.100	35.100	33.920	34.500	34.288	8,166,783
2025-09-15	34.780	35.000	34.040	34.920	34.706	11,299,572
2025-09-12	34.380	35.280	34.360	34.780	34.567	18,624,139
2025-09-11	33.680	34.300	33.540	34.020	33.811	13,003,654
2025-09-10	33.800	34.460	33.640	34.000	33.791	16,454,007
2025-09-09	33.080	33.400	32.700	33.340	33.135	13,330,172
2025-09-08	32.520	33.240	32.040	33.140	32.937	12,933,630
2025-09-05	31.800	32.760	31.700	32.600	32.400	13,165,158
2025-09-04	33.260	33.420	31.580	31.880	31.684	18,568,071
2025-09-03	33.780	33.980	33.160	33.240	33.036	9,693,546
2025-09-02	34.800	34.860	33.700	33.800	33.593	9,780,466
2025-09-01	34.380	35.160	34.160	34.720	34.507	12,381,992
2025-08-29	34.800	34.880	33.840	34.080	33.871	18,583,974
2025-08-28	34.300	34.820	33.360	34.620	34.408	17,599,714
2025-08-27	35.900	36.320	34.460	34.540	34.328	18,141,519
2025-08-26	35.500	35.560	35.040	35.200	34.984	15,324,647
2025-08-25	35.500	36.060	34.980	35.720	35.501	19,346,608
2025-08-22	33.960	35.060	33.240	34.900	34.686	20,709,246
2025-08-21	34.240	34.800	33.260	33.600	33.394	15,793,454
2025-08-20	34.280	34.400	33.140	33.800	33.593	13,339,905
2025-08-19	35.300	35.440	34.400	34.400	34.189	10,987,591
2025-08-18	34.500	35.900	34.460	35.280	35.064	17,777,269
2025-08-15	33.600	34.380	33.540	34.340	34.129	9,449,156
2025-08-14	34.260	34.680	33.600	33.840	33.632	12,766,922
2025-08-13	33.480	34.240	33.320	34.120	33.911	12,978,896
2025-08-12	33.300	33.300	32.840	33.120	32.917	9,075,757
2025-08-11	33.520	33.560	33.040	33.300	33.096	9,362,478
2025-08-08	34.760	34.760	33.600	33.620	33.414	9,981,635
2025-08-07	35.000	35.260	34.140	34.600	34.388	9,454,416
2025-08-06	34.440	34.760	33.840	34.580	34.368	8,686,573
2025-08-05	34.300	34.820	33.900	34.440	34.229	9,482,143
2025-08-04	33.940	34.500	33.700	34.400	34.189	8,465,212
2025-08-01	35.750	36.200	33.900	34.000	33.791	16,929,030

← NewerPage 5 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.