Kingsoft Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 25.300 | 25.920 | 25.200 | 25.820 | 25.820 | 3,940,141 |
| 2026-10-16 | 25.860 | 26.400 | 25.360 | 25.540 | 25.540 | 4,029,421 |
| 2026-10-15 | 25.500 | 26.000 | 25.300 | 25.600 | 25.600 | 4,308,621 |
| 2026-10-14 | 26.160 | 26.360 | 25.680 | 25.820 | 25.820 | 4,396,054 |
| 2026-10-13 | 26.400 | 26.640 | 25.360 | 26.040 | 26.040 | 7,246,695 |
| 2026-10-12 | 25.680 | 27.400 | 25.620 | 26.600 | 26.600 | 14,793,440 |
| 2026-10-09 | 24.740 | 25.680 | 24.460 | 25.620 | 25.620 | 6,976,091 |
| 2026-10-08 | 24.980 | 25.440 | 24.540 | 24.580 | 24.580 | 4,113,481 |
| 2026-10-07 | 25.020 | 25.140 | 24.580 | 25.000 | 25.000 | 2,192,984 |
| 2026-10-06 | 25.000 | 25.200 | 24.660 | 25.020 | 25.020 | 2,533,396 |
| 2026-10-05 | 24.940 | 25.000 | 24.320 | 24.840 | 24.840 | 1,497,848 |
| 2026-10-02 | 24.820 | 24.820 | 24.080 | 24.780 | 24.780 | 3,043,975 |
| 2026-09-30 | 24.620 | 25.140 | 24.580 | 24.820 | 24.820 | 5,565,058 |
| 2026-09-29 | 24.560 | 25.140 | 24.400 | 24.980 | 24.980 | 6,200,599 |
| 2026-09-28 | 24.660 | 24.820 | 24.340 | 24.700 | 24.700 | 4,857,568 |
| 2026-09-25 | 24.620 | 24.620 | 23.960 | 24.520 | 24.520 | 2,520,382 |
| 2026-09-24 | 24.740 | 24.920 | 24.460 | 24.760 | 24.760 | 2,495,302 |
| 2026-09-23 | 25.080 | 25.100 | 24.640 | 24.920 | 24.920 | 3,560,637 |
| 2026-09-22 | 25.100 | 25.680 | 25.060 | 25.220 | 25.220 | 4,877,413 |
| 2026-09-21 | 24.780 | 25.100 | 24.420 | 25.000 | 25.000 | 7,409,318 |
Page 1 of 1 · 20 trading days
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.