Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	40.700	41.050	40.000	40.150	39.724	4,628,962
2025-05-07	42.200	42.400	40.700	40.700	40.269	7,856,449
2025-05-06	41.200	41.950	41.000	41.150	40.714	10,442,543
2025-05-02	38.900	41.300	38.800	41.200	40.763	9,926,317
2025-04-30	36.050	38.600	36.000	38.600	38.191	11,330,487
2025-04-29	36.750	36.800	35.900	36.050	35.668	8,314,170
2025-04-28	37.000	37.000	36.250	36.750	36.360	3,366,213
2025-04-25	38.900	38.900	36.850	37.000	36.608	10,745,431
2025-04-24	38.100	38.450	37.400	38.300	37.894	8,745,685
2025-04-23	38.000	38.250	37.250	38.100	37.696	7,824,748
2025-04-22	36.500	37.300	36.100	37.250	36.855	5,417,385
2025-04-17	35.400	36.900	35.250	36.550	36.163	6,627,403
2025-04-16	35.700	36.650	34.550	35.350	34.975	12,628,857
2025-04-15	37.100	37.500	36.800	36.950	36.558	8,885,239
2025-04-14	37.350	37.700	37.050	37.350	36.954	14,595,760
2025-04-11	37.200	37.550	36.800	37.250	36.855	14,757,811
2025-04-10	38.000	38.400	36.750	37.200	36.806	24,195,787
2025-04-09	36.400	37.500	35.550	37.250	36.855	25,860,402
2025-04-08	36.350	37.000	35.500	36.400	36.014	27,923,416
2025-04-07	35.900	36.900	35.450	35.700	35.322	35,694,003
2025-04-03	37.650	38.050	37.200	37.800	37.399	7,913,440
2025-04-02	37.550	38.450	37.250	38.250	37.845	7,470,483
2025-04-01	38.000	38.300	37.200	37.550	37.152	4,433,206
2025-03-31	37.600	38.050	36.900	37.650	37.251	11,331,158
2025-03-28	38.800	38.800	37.500	37.900	37.498	8,967,725
2025-03-27	38.400	38.450	37.500	38.150	37.746	7,841,676
2025-03-26	38.100	38.600	37.450	38.400	37.993	12,741,620
2025-03-25	39.050	39.650	37.850	38.150	37.746	11,317,713
2025-03-24	38.950	39.350	38.100	39.250	38.834	11,492,981
2025-03-21	40.000	40.750	38.750	38.950	38.537	14,744,161
2025-03-20	42.050	42.700	40.000	40.000	39.576	13,081,343
2025-03-19	42.300	42.600	41.350	42.350	41.901	9,683,297
2025-03-18	42.600	42.750	41.550	42.250	41.802	10,610,761
2025-03-17	41.700	42.150	41.200	41.650	41.209	5,458,100
2025-03-14	41.600	41.900	40.650	41.150	40.714	5,991,145
2025-03-13	42.550	42.550	40.300	41.150	40.714	8,684,181
2025-03-12	44.000	44.550	41.100	41.800	41.357	11,509,972
2025-03-11	43.000	43.650	41.900	43.500	43.039	11,239,149
2025-03-10	45.500	45.750	42.850	43.500	43.039	9,278,053
2025-03-07	46.000	46.800	44.900	45.500	45.018	17,305,362
2025-03-06	42.850	46.950	42.800	46.900	46.403	27,715,757
2025-03-05	41.200	42.350	41.150	42.150	41.703	8,677,193
2025-03-04	39.600	41.350	39.550	41.200	40.763	9,000,001
2025-03-03	40.950	41.500	39.650	40.350	39.922	12,960,741
2025-02-28	42.200	42.300	39.550	40.150	39.724	20,596,979
2025-02-27	43.200	43.500	41.250	42.200	41.753	18,650,070
2025-02-26	43.950	44.500	43.100	43.650	43.187	11,319,475
2025-02-25	44.550	45.000	43.400	44.100	43.633	13,508,937
2025-02-24	46.100	46.200	44.300	45.150	44.671	13,400,893
2025-02-21	43.750	45.250	43.500	45.200	44.721	18,616,547
2025-02-20	43.500	43.950	42.300	43.000	42.544	15,086,519
2025-02-19	44.200	44.700	43.250	43.850	43.385	19,030,874
2025-02-18	44.450	45.300	43.900	44.900	44.424	17,646,041
2025-02-17	47.100	47.500	43.850	44.450	43.979	24,590,624
2025-02-14	43.300	45.550	41.700	45.550	45.067	30,337,519
2025-02-13	44.000	44.500	42.250	42.650	42.198	21,841,782
2025-02-12	43.700	43.900	42.300	43.400	42.940	20,758,575
2025-02-11	44.100	44.600	42.900	43.300	42.841	14,378,478
2025-02-10	43.050	44.200	42.750	44.000	43.534	15,582,527
2025-02-07	44.250	44.350	42.000	42.700	42.247	23,716,004

← NewerPage 7 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.