Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	34.750	36.350	34.700	35.750	35.531	28,694,189
2025-07-30	34.400	35.250	34.200	34.650	34.437	17,717,286
2025-07-29	34.500	34.500	33.500	34.400	34.189	12,976,586
2025-07-28	35.000	35.100	34.250	34.500	34.288	10,476,832
2025-07-25	34.750	35.050	34.250	34.900	34.686	11,057,757
2025-07-24	34.850	35.100	34.100	34.950	34.736	16,888,981
2025-07-23	33.500	34.850	33.250	34.700	34.487	23,568,236
2025-07-22	34.900	34.900	33.300	33.400	33.195	24,901,486
2025-07-21	36.150	36.250	34.600	34.900	34.686	19,387,865
2025-07-18	35.700	36.200	35.450	36.150	35.928	13,646,151
2025-07-17	35.200	35.350	34.650	35.300	35.083	11,410,324
2025-07-16	35.350	36.300	34.850	35.250	35.034	21,710,251
2025-07-15	34.050	35.200	33.200	35.050	34.835	26,737,572
2025-07-14	32.700	33.750	32.250	33.650	33.444	21,008,608
2025-07-11	33.200	33.600	32.700	32.700	32.499	17,330,272
2025-07-10	33.500	33.950	32.900	33.100	32.897	17,716,470
2025-07-09	34.400	34.400	33.200	33.950	33.742	13,320,021
2025-07-08	33.900	34.250	33.350	34.200	33.990	13,601,298
2025-07-07	34.450	34.450	32.800	33.750	33.543	20,151,608
2025-07-04	34.450	35.100	33.850	34.500	34.288	21,823,037
2025-07-03	36.100	36.500	33.800	34.100	33.891	46,531,863
2025-07-02	41.550	41.700	36.500	36.950	36.723	44,621,386
2025-06-30	40.850	42.650	40.400	40.900	40.649	18,072,748
2025-06-27	40.900	41.000	39.700	40.500	40.251	11,828,792
2025-06-26	40.000	41.550	39.850	40.500	40.251	11,621,809
2025-06-25	41.200	41.550	39.950	40.350	40.102	12,014,904
2025-06-24	39.550	41.000	38.150	40.800	40.550	15,087,367
2025-06-23	38.750	39.800	38.050	39.400	39.158	10,005,364
2025-06-20	39.200	40.200	38.700	39.050	38.810	14,288,417
2025-06-19	40.900	42.550	38.650	39.050	38.810	20,339,046
2025-06-18	38.100	41.300	38.000	40.950	40.699	30,090,794
2025-06-17	39.200	40.150	38.450	38.800	38.562	14,922,138
2025-06-16	35.500	40.400	35.100	39.100	38.860	41,477,807
2025-06-13	36.600	36.600	34.850	35.200	34.984	17,486,254
2025-06-12	34.900	37.350	34.700	36.600	36.375	25,714,153
2025-06-11	34.300	35.250	33.850	34.500	34.288	11,059,665
2025-06-10	34.500	34.950	33.800	34.300	34.090	11,601,450
2025-06-09	33.800	34.550	33.550	34.400	34.189	17,240,782
2025-06-06	33.500	33.750	32.900	33.500	33.294	23,757,260
2025-06-05	32.550	33.300	32.350	33.200	32.996	14,284,977
2025-06-04	32.350	32.750	31.700	32.200	32.002	15,188,418
2025-06-03	32.550	32.800	32.000	32.250	32.052	13,625,534
2025-06-02	32.850	32.850	31.550	32.550	32.350	11,607,581
2025-05-30	35.100	35.100	33.150	33.400	33.046	17,345,935
2025-05-29	35.650	35.650	32.850	35.150	34.777	32,214,957
2025-05-28	38.550	39.000	35.500	36.050	35.668	13,718,837
2025-05-27	37.750	39.150	37.750	38.550	38.141	4,941,945
2025-05-26	38.000	38.650	37.650	38.150	37.746	4,235,744
2025-05-23	38.700	39.150	38.050	38.200	37.795	4,660,611
2025-05-22	38.900	40.050	38.400	38.700	38.290	5,792,224
2025-05-21	39.200	39.450	38.400	38.900	38.488	5,363,027
2025-05-20	38.300	39.400	38.250	38.950	38.537	5,484,889
2025-05-19	39.100	39.550	37.600	38.300	37.894	7,413,483
2025-05-16	40.250	40.750	39.350	39.600	39.180	3,892,328
2025-05-15	40.050	41.250	39.850	40.250	39.823	4,455,340
2025-05-14	40.450	40.550	39.650	40.050	39.625	7,350,291
2025-05-13	40.600	41.450	39.250	39.550	39.131	7,903,007
2025-05-12	40.200	41.050	39.450	40.500	40.071	8,549,247
2025-05-09	40.200	40.300	38.900	39.400	38.982	3,908,732
2025-05-08	40.700	41.050	40.000	40.150	39.724	4,628,962

← NewerPage 6 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.