Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	42.700	43.800	42.250	43.500	43.039	19,597,867
2025-02-05	41.750	44.000	41.600	42.700	42.247	26,950,188
2025-02-04	41.000	42.150	40.950	41.900	41.456	19,410,290
2025-02-03	39.100	41.800	38.300	41.300	40.862	25,116,980
2025-01-28	37.500	39.500	37.450	39.100	38.686	13,145,430
2025-01-27	36.700	37.550	36.500	36.950	36.558	13,577,179
2025-01-24	34.050	35.800	34.050	35.400	35.025	8,962,737
2025-01-23	34.750	35.250	34.000	34.450	34.085	4,431,315
2025-01-22	34.550	35.400	34.350	34.700	34.332	5,940,849
2025-01-21	34.500	35.300	34.350	35.250	34.876	8,085,214
2025-01-20	34.450	34.850	33.600	34.000	33.640	5,194,820
2025-01-17	33.550	35.200	33.550	34.300	33.936	9,510,094
2025-01-16	33.900	34.350	33.350	33.550	33.194	4,953,598
2025-01-15	33.400	34.100	33.200	33.750	33.392	5,326,863
2025-01-14	32.750	33.500	32.150	33.100	32.749	5,916,005
2025-01-13	32.250	33.050	31.950	32.850	32.502	5,135,032
2025-01-10	32.200	33.000	31.800	32.250	31.908	6,733,124
2025-01-09	31.850	32.350	31.550	32.250	31.908	3,729,050
2025-01-08	32.350	32.400	30.900	31.850	31.512	7,002,559
2025-01-07	32.500	32.800	31.600	32.350	32.007	6,156,870
2025-01-06	32.750	33.100	32.400	32.650	32.304	5,739,243
2025-01-03	32.000	32.800	31.850	32.150	31.809	6,346,484
2025-01-02	33.100	33.300	31.550	32.000	31.661	8,724,458
2024-12-31	34.300	34.400	33.400	33.650	33.293	3,013,525
2024-12-30	34.850	35.150	33.950	34.300	33.936	5,416,235
2024-12-27	34.300	35.100	33.800	34.400	34.035	8,707,538
2024-12-24	33.600	33.900	33.100	33.650	33.293	2,110,482
2024-12-23	34.000	34.750	33.600	33.750	33.392	3,662,907
2024-12-20	34.150	34.650	33.750	34.000	33.640	6,602,188
2024-12-19	33.350	35.050	33.350	34.600	34.233	9,388,702
2024-12-18	33.000	34.350	33.000	34.300	33.936	6,890,519
2024-12-17	33.350	33.950	32.850	33.450	33.095	10,219,575
2024-12-16	33.650	34.200	33.250	33.750	33.392	8,770,319
2024-12-13	33.800	34.050	33.100	33.650	33.293	12,440,289
2024-12-12	34.000	34.400	33.150	33.800	33.442	7,681,740
2024-12-11	34.250	34.450	33.250	33.650	33.293	8,788,808
2024-12-10	35.650	35.650	33.450	33.650	33.293	14,716,019
2024-12-09	33.000	34.700	33.000	34.700	34.332	15,076,928
2024-12-06	33.050	33.500	32.250	33.000	32.650	11,573,895
2024-12-05	31.100	32.950	31.100	32.750	32.403	12,585,504
2024-12-04	31.100	31.900	30.800	31.800	31.463	8,547,559
2024-12-03	31.100	31.250	30.500	31.100	30.770	7,105,704
2024-12-02	31.200	31.650	30.550	31.150	30.820	5,829,795
2024-11-29	30.700	31.850	30.650	31.400	31.067	5,625,119
2024-11-28	31.900	32.000	30.800	31.050	30.721	4,269,027
2024-11-27	31.000	32.000	30.450	31.800	31.463	9,103,441
2024-11-26	31.950	32.450	30.600	31.000	30.671	9,973,015
2024-11-25	32.000	32.500	31.200	31.950	31.611	22,149,811
2024-11-22	32.500	33.000	31.400	31.650	31.315	10,276,501
2024-11-21	33.000	33.550	32.050	32.500	32.156	16,360,216
2024-11-20	30.000	32.450	29.900	31.950	31.611	24,237,082
2024-11-19	29.250	29.350	28.700	29.200	28.890	5,195,068
2024-11-18	29.450	29.450	28.550	28.750	28.445	9,580,428
2024-11-15	28.400	29.550	28.400	28.700	28.396	8,883,658
2024-11-14	28.500	29.800	28.300	28.400	28.099	13,189,783
2024-11-13	29.100	29.700	28.400	29.500	29.187	8,534,220
2024-11-12	30.750	30.850	28.800	29.000	28.693	12,074,743
2024-11-11	28.600	31.050	28.600	30.750	30.424	7,762,989
2024-11-08	30.400	31.200	29.950	30.250	29.929	9,413,385
2024-11-07	28.850	30.200	28.350	30.050	29.731	6,975,876

← NewerPage 8 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.