Kingsoft Corp Ltd historical data

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

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
2026-09-18	24.180	25.080	24.180	25.080	25.080	16,257,837
2026-09-17	24.100	24.240	23.820	24.040	24.040	5,331,645
2026-09-16	24.580	24.680	23.940	24.220	24.220	7,974,216
2026-09-15	24.580	25.400	24.560	24.680	24.680	14,736,857
2026-09-14	24.160	25.020	24.100	24.260	24.260	6,508,023
2026-09-11	24.000	24.400	23.820	24.380	24.380	6,647,587
2026-09-10	23.780	24.220	23.680	24.200	24.200	7,130,794
2026-09-09	24.600	24.720	23.780	24.040	24.040	14,053,605
2026-09-08	25.100	25.120	24.640	24.740	24.740	5,228,448
2026-09-07	25.580	25.820	24.860	25.000	25.000	6,189,779
2026-09-04	24.740	26.060	24.700	25.600	25.600	19,608,000
2026-09-03	24.480	24.720	24.200	24.500	24.500	5,826,071
2026-09-02	24.820	24.960	24.220	24.440	24.440	4,742,585
2026-09-01	24.800	25.300	24.600	25.080	25.080	7,439,168
2026-08-31	24.880	24.900	24.420	24.860	24.860	14,345,102
2026-08-28	24.940	25.900	24.800	24.880	24.880	11,465,945
2026-08-27	24.460	24.640	24.300	24.400	24.400	7,399,577
2026-08-26	24.500	24.960	24.240	24.460	24.460	11,019,877
2026-08-25	23.960	24.400	23.660	24.400	24.400	23,461,461
2026-08-24	24.500	24.500	23.360	23.680	23.680	12,995,479
2026-08-21	24.040	24.580	23.660	24.560	24.560	9,302,754
2026-08-20	25.940	25.980	23.780	24.040	24.040	20,678,479
2026-08-19	25.660	25.700	25.160	25.560	25.560	6,514,630
2026-08-18	26.120	26.200	24.860	25.760	25.760	13,050,374
2026-08-17	26.340	26.440	26.000	26.120	26.120	7,539,634
2026-08-14	26.540	26.920	26.240	26.440	26.440	6,025,940
2026-08-13	27.300	27.720	26.320	26.540	26.540	8,189,524
2026-08-12	28.140	28.140	27.200	27.420	27.420	6,279,600
2026-08-11	28.500	28.880	28.000	28.140	28.140	7,743,682
2026-08-10	27.500	29.000	27.320	28.620	28.620	14,209,800
2026-08-07	27.600	27.800	26.880	27.540	27.540	9,378,281
2026-08-06	28.080	28.240	27.200	27.340	27.340	13,175,858
2026-08-05	28.500	29.260	28.200	28.620	28.620	11,002,583
2026-08-04	28.300	28.860	27.700	28.500	28.500	15,333,939
2026-08-03	27.040	28.240	26.900	28.140	28.140	25,563,684
2026-07-31	25.380	27.600	24.560	26.760	26.760	23,799,023
2026-07-30	25.660	25.980	25.260	25.380	25.380	7,497,638
2026-07-29	25.160	25.680	24.720	25.660	25.660	11,956,632
2026-07-28	24.800	25.580	24.680	24.940	24.940	9,805,454
2026-07-27	24.000	24.780	23.880	24.660	24.660	7,534,316

Page 1 of 21 · 1,231 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.