Kingsoft Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 97,986 |
| 2026-07-20 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 28,879 |
| 2026-07-17 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 23,018 |
| 2026-07-16 | 1.760 | 1.780 | 1.760 | 1.770 | 1.770 | 247,285 |
| 2026-07-15 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 9,103 |
| 2026-07-14 | 1.650 | 1.700 | 1.640 | 1.700 | 1.700 | 13,375 |
| 2026-07-13 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 13,659 |
| 2026-07-10 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 301,990 |
| 2026-07-09 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 33,430 |
| 2026-07-08 | 1.660 | 1.770 | 1.660 | 1.770 | 1.770 | 132,724 |
| 2026-07-07 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 13,291 |
| 2026-07-06 | 1.620 | 1.630 | 1.620 | 1.620 | 1.620 | 1,920 |
| 2026-07-03 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 6,209 |
| 2026-07-02 | 1.590 | 1.600 | 1.590 | 1.590 | 1.590 | 17,102 |
| 2026-07-01 | 1.580 | 1.610 | 1.580 | 1.600 | 1.600 | 2,820 |
| 2026-06-30 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 14,218 |
| 2026-06-29 | 1.560 | 1.580 | 1.550 | 1.550 | 1.550 | 23,698 |
| 2026-06-26 | 1.570 | 1.570 | 1.520 | 1.520 | 1.520 | 9,840 |
| 2026-06-25 | 1.550 | 1.560 | 1.540 | 1.550 | 1.550 | 28,086 |
| 2026-06-24 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 2,215 |
| 2026-06-23 | 1.550 | 1.560 | 1.530 | 1.530 | 1.530 | 56,987 |
| 2026-06-22 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 31,698 |
| 2026-06-19 | 1.540 | 1.550 | 1.530 | 1.540 | 1.540 | 89,799 |
| 2026-06-18 | 1.580 | 1.580 | 1.540 | 1.550 | 1.550 | 43,269 |
| 2026-06-17 | 1.610 | 1.620 | 1.600 | 1.600 | 1.600 | 19,251 |
| 2026-06-16 | 1.620 | 1.620 | 1.590 | 1.610 | 1.610 | 41,501 |
| 2026-06-15 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 155,170 |
| 2026-06-12 | 1.670 | 1.670 | 1.620 | 1.630 | 1.630 | 49,942 |
| 2026-06-11 | 1.660 | 1.660 | 1.640 | 1.660 | 1.660 | 10,412 |
| 2026-06-10 | 1.720 | 1.750 | 1.700 | 1.720 | 1.720 | 83,273 |
| 2026-06-09 | 1.590 | 1.760 | 1.590 | 1.690 | 1.690 | 154,018 |
| 2026-06-08 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 9,404 |
| 2026-06-05 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 2,790 |
| 2026-06-04 | 1.540 | 1.540 | 1.510 | 1.540 | 1.540 | 26,981 |
| 2026-06-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2026-06-02 | 1.610 | 1.640 | 1.590 | 1.640 | 1.640 | 202,404 |
| 2026-06-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.481 | 0 |
| 2026-05-29 | 1.480 | 1.500 | 1.460 | 1.490 | 1.481 | 126,671 |
| 2026-05-28 | 1.460 | 1.530 | 1.450 | 1.520 | 1.511 | 52,186 |
| 2026-05-27 | 1.480 | 1.490 | 1.430 | 1.440 | 1.431 | 729,692 |
| 2026-05-26 | 1.470 | 1.510 | 1.460 | 1.510 | 1.501 | 7,204 |
| 2026-05-25 | 1.490 | 1.500 | 1.480 | 1.500 | 1.491 | 2,032 |
| 2026-05-22 | 1.480 | 1.500 | 1.480 | 1.500 | 1.491 | 7,108 |
| 2026-05-21 | 1.500 | 1.500 | 1.460 | 1.480 | 1.471 | 188,480 |
| 2026-05-20 | 1.530 | 1.550 | 1.520 | 1.550 | 1.541 | 108,732 |
| 2026-05-19 | 1.560 | 1.590 | 1.560 | 1.590 | 1.580 | 98,459 |
| 2026-05-18 | 1.570 | 1.590 | 1.560 | 1.570 | 1.561 | 157,902 |
| 2026-05-15 | 1.620 | 1.620 | 1.600 | 1.610 | 1.600 | 67,984 |
| 2026-05-14 | 1.660 | 1.660 | 1.640 | 1.640 | 1.630 | 8,035 |
| 2026-05-13 | 1.640 | 1.670 | 1.630 | 1.650 | 1.640 | 92,371 |
| 2026-05-12 | 1.690 | 1.690 | 1.650 | 1.670 | 1.660 | 75,099 |
| 2026-05-11 | 1.740 | 1.760 | 1.730 | 1.740 | 1.729 | 29,651 |
| 2026-05-08 | 1.750 | 1.760 | 1.720 | 1.760 | 1.749 | 99,735 |
| 2026-05-07 | 1.660 | 1.690 | 1.660 | 1.680 | 1.670 | 42,173 |
| 2026-05-06 | 1.600 | 1.630 | 1.590 | 1.590 | 1.580 | 118,850 |
| 2026-05-05 | 1.570 | 1.610 | 1.570 | 1.610 | 1.600 | 44,202 |
| 2026-05-04 | 1.590 | 1.590 | 1.590 | 1.590 | 1.580 | 0 |
| 2026-05-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.580 | 0 |
| 2026-04-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.580 | 100,502 |
| 2026-04-29 | 1.600 | 1.600 | 1.590 | 1.600 | 1.590 | 2,710 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0091 HKD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.