Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	28.200	29.700	27.950	28.850	28.544	9,307,912
2024-11-05	26.600	28.400	26.600	28.250	27.951	7,982,492
2024-11-04	26.850	27.300	26.700	27.000	26.714	3,890,113
2024-11-01	26.550	27.200	26.500	26.850	26.565	3,836,299
2024-10-31	26.900	27.500	26.700	26.900	26.615	5,478,629
2024-10-30	27.600	27.800	26.700	26.900	26.615	6,259,971
2024-10-29	27.900	28.100	27.150	27.600	27.307	6,533,110
2024-10-28	27.000	28.000	26.850	27.700	27.406	6,555,200
2024-10-25	27.000	27.650	26.700	27.450	27.159	8,619,188
2024-10-24	26.300	27.100	26.150	26.650	26.368	9,863,431
2024-10-23	26.600	27.050	25.850	26.550	26.269	7,784,146
2024-10-22	26.850	26.850	25.800	26.250	25.972	9,855,700
2024-10-21	27.250	27.600	26.400	26.550	26.269	9,102,249
2024-10-18	25.800	27.550	25.350	26.950	26.664	11,951,256
2024-10-17	26.050	26.850	25.100	25.450	25.180	10,334,341
2024-10-16	26.250	26.700	25.650	25.850	25.576	9,192,227
2024-10-15	27.200	28.200	26.300	26.650	26.368	11,045,757
2024-10-14	27.650	28.200	26.100	27.300	27.011	13,267,860
2024-10-10	29.400	29.950	27.850	28.300	28.000	11,783,042
2024-10-09	29.750	30.400	27.600	28.700	28.396	20,039,732
2024-10-08	34.100	34.550	29.150	29.300	28.989	29,812,821
2024-10-07	33.150	35.950	32.800	35.850	35.470	23,270,729
2024-10-04	29.250	32.150	29.000	32.050	31.710	11,916,437
2024-10-03	30.500	31.100	28.350	29.700	29.385	8,511,325
2024-10-02	29.550	31.100	29.150	30.900	30.572	9,781,476
2024-09-30	28.000	30.150	27.850	29.550	29.237	20,953,031
2024-09-27	26.500	27.400	26.000	27.300	27.011	13,830,980
2024-09-26	24.100	25.900	24.000	25.750	25.477	12,068,586
2024-09-25	24.000	24.900	23.950	24.100	23.845	10,844,364
2024-09-24	22.450	23.350	22.150	23.250	23.004	9,625,643
2024-09-23	23.050	23.150	22.300	22.400	22.163	3,773,370
2024-09-20	22.100	23.000	22.050	22.900	22.657	6,618,560
2024-09-19	21.500	22.300	21.500	22.150	21.915	3,053,276
2024-09-17	21.700	21.900	21.450	21.800	21.569	1,564,589
2024-09-16	21.800	21.800	20.850	21.500	21.272	1,184,753
2024-09-13	21.350	21.650	21.100	21.300	21.074	2,958,373
2024-09-12	21.150	21.450	20.900	20.900	20.678	2,015,037
2024-09-11	21.000	21.050	20.650	20.950	20.728	2,016,095
2024-09-10	21.150	21.250	20.350	20.850	20.629	2,622,239
2024-09-09	21.450	21.450	20.650	21.000	20.777	7,729,586
2024-09-05	20.950	21.650	20.850	21.500	21.272	5,678,976
2024-09-04	20.750	20.950	20.400	20.850	20.629	3,407,680
2024-09-03	20.800	21.000	20.600	20.750	20.530	2,378,497
2024-09-02	21.500	21.500	20.600	20.750	20.530	3,706,439
2024-08-30	21.100	21.800	20.900	21.450	21.223	7,279,594
2024-08-29	20.800	21.200	20.550	21.100	20.876	4,360,935
2024-08-28	21.500	21.800	20.850	20.950	20.728	5,354,433
2024-08-27	21.350	21.950	21.300	21.750	21.519	5,304,227
2024-08-26	20.400	21.500	20.400	21.450	21.223	5,629,825
2024-08-23	20.750	21.050	20.000	20.400	20.184	11,221,812
2024-08-22	20.150	21.250	20.150	21.000	20.777	11,353,725
2024-08-21	21.150	21.150	19.740	20.100	19.887	10,870,280
2024-08-20	21.050	21.150	20.300	20.550	20.332	3,754,018
2024-08-19	20.900	21.500	20.750	20.950	20.728	3,653,612
2024-08-16	20.600	20.900	20.500	20.650	20.431	3,063,400
2024-08-15	20.750	20.750	20.300	20.500	20.283	3,774,686
2024-08-14	20.850	21.150	20.500	20.750	20.530	2,598,557
2024-08-13	20.500	20.900	20.500	20.850	20.629	2,320,875
2024-08-12	20.950	20.950	20.300	20.550	20.332	3,802,400
2024-08-09	21.200	21.250	20.650	20.650	20.431	3,132,071

← NewerPage 9 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.