Kingsoft Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.610 | 1.610 | 1.590 | 1.610 | 1.600 | 26,090 |
| 2026-04-27 | 1.620 | 1.650 | 1.620 | 1.650 | 1.640 | 27,311 |
| 2026-04-24 | 1.650 | 1.700 | 1.650 | 1.700 | 1.690 | 25,955 |
| 2026-04-23 | 1.670 | 1.700 | 1.660 | 1.700 | 1.690 | 15,408 |
| 2026-04-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.670 | 501 |
| 2026-04-21 | 1.680 | 1.680 | 1.660 | 1.680 | 1.670 | 9,157 |
| 2026-04-20 | 1.710 | 1.710 | 1.700 | 1.710 | 1.700 | 4,402 |
| 2026-04-17 | 1.640 | 1.660 | 1.640 | 1.660 | 1.650 | 3,627 |
| 2026-04-16 | 1.640 | 1.680 | 1.640 | 1.660 | 1.650 | 13,157 |
| 2026-04-10 | 1.570 | 1.600 | 1.560 | 1.600 | 1.590 | 14,203 |
| 2026-04-09 | 1.590 | 1.590 | 1.570 | 1.570 | 1.561 | 61,208 |
| 2026-04-08 | 1.630 | 1.650 | 1.580 | 1.650 | 1.640 | 22,762 |
| 2026-04-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.570 | 515 |
| 2026-04-03 | 1.570 | 1.580 | 1.570 | 1.580 | 1.570 | 510 |
| 2026-04-02 | 1.580 | 1.580 | 1.570 | 1.570 | 1.561 | 23,401 |
| 2026-04-01 | 1.590 | 1.610 | 1.590 | 1.610 | 1.600 | 2,700 |
| 2026-03-31 | 1.570 | 1.580 | 1.570 | 1.580 | 1.570 | 5,125 |
| 2026-03-30 | 1.580 | 1.630 | 1.580 | 1.630 | 1.620 | 14,876 |
| 2026-03-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.670 | 500 |
| 2026-03-26 | 1.720 | 1.730 | 1.670 | 1.670 | 1.660 | 10,004 |
| 2026-03-25 | 1.610 | 1.620 | 1.600 | 1.600 | 1.590 | 4,627 |
| 2026-03-24 | 1.620 | 1.620 | 1.590 | 1.620 | 1.610 | 33,940 |
| 2026-03-23 | 1.640 | 1.640 | 1.630 | 1.630 | 1.620 | 3,136 |
| 2026-03-20 | 1.670 | 1.680 | 1.620 | 1.680 | 1.670 | 5,786 |
| 2026-03-19 | 1.730 | 1.740 | 1.700 | 1.730 | 1.720 | 7,788 |
| 2026-03-18 | 1.710 | 1.750 | 1.710 | 1.750 | 1.739 | 3,103 |
| 2026-03-17 | 1.740 | 1.750 | 1.700 | 1.700 | 1.690 | 8,462 |
| 2026-03-16 | 1.650 | 1.670 | 1.650 | 1.660 | 1.650 | 4,336 |
| 2026-03-13 | 1.690 | 1.690 | 1.670 | 1.670 | 1.660 | 8,863 |
| 2026-03-12 | 1.710 | 1.710 | 1.690 | 1.700 | 1.690 | 1,615 |
| 2026-03-11 | 1.710 | 1.710 | 1.690 | 1.710 | 1.700 | 7,258 |
| 2026-03-10 | 1.690 | 1.720 | 1.690 | 1.720 | 1.710 | 2,305 |
| 2026-03-09 | 1.680 | 1.690 | 1.640 | 1.670 | 1.660 | 6,119 |
| 2026-03-06 | 1.640 | 1.700 | 1.640 | 1.700 | 1.690 | 502,547 |
| 2026-03-05 | 1.640 | 1.650 | 1.620 | 1.620 | 1.610 | 44,107 |
| 2026-03-04 | 1.640 | 1.640 | 1.610 | 1.630 | 1.620 | 44,443 |
| 2026-03-02 | 1.660 | 1.680 | 1.640 | 1.670 | 1.660 | 19,799 |
| 2026-02-27 | 1.740 | 1.760 | 1.700 | 1.700 | 1.690 | 146,502 |
| 2026-02-26 | 1.730 | 1.740 | 1.720 | 1.720 | 1.710 | 5,935 |
| 2026-02-25 | 1.760 | 1.780 | 1.730 | 1.730 | 1.720 | 32,601 |
| 2026-02-24 | 1.780 | 1.790 | 1.760 | 1.780 | 1.769 | 292,447 |
| 2026-02-23 | 1.850 | 1.850 | 1.840 | 1.850 | 1.839 | 16,847 |
| 2026-02-20 | 1.830 | 1.840 | 1.830 | 1.830 | 1.819 | 2,115 |
| 2026-02-19 | 1.850 | 1.890 | 1.840 | 1.840 | 1.829 | 3,985 |
| 2026-02-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.869 | 201 |
| 2026-02-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.869 | 0 |
| 2026-02-16 | 1.830 | 1.880 | 1.830 | 1.880 | 1.869 | 1,942 |
| 2026-02-13 | 1.820 | 1.850 | 1.810 | 1.850 | 1.839 | 60,016 |
| 2026-02-12 | 1.840 | 1.860 | 1.820 | 1.860 | 1.849 | 17,590 |
| 2026-02-11 | 1.860 | 1.890 | 1.860 | 1.890 | 1.879 | 120,370 |
| 2026-02-10 | 1.820 | 1.850 | 1.820 | 1.850 | 1.839 | 3,075 |
| 2026-02-09 | 1.820 | 1.840 | 1.820 | 1.820 | 1.809 | 7,782 |
| 2026-02-06 | 1.840 | 1.840 | 1.830 | 1.840 | 1.829 | 9,962 |
| 2026-02-05 | 1.880 | 1.890 | 1.860 | 1.890 | 1.879 | 5,263 |
| 2026-02-04 | 1.860 | 1.890 | 1.840 | 1.890 | 1.879 | 16,675 |
| 2026-02-03 | 1.930 | 1.960 | 1.930 | 1.960 | 1.948 | 54,971 |
| 2026-02-02 | 2.000 | 2.000 | 2.000 | 2.000 | 1.988 | 3,189 |
| 2026-01-30 | 2.020 | 2.040 | 1.980 | 2.000 | 1.988 | 24,998 |
| 2026-01-29 | 2.160 | 2.160 | 2.080 | 2.140 | 2.127 | 18,449 |
| 2026-01-28 | 2.060 | 2.100 | 2.060 | 2.060 | 2.048 | 77,744 |
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.