Kingsoft Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2.060 | 2.060 | 2.040 | 2.060 | 2.048 | 28,542 |
| 2026-01-26 | 2.020 | 2.100 | 2.020 | 2.040 | 2.028 | 25,927 |
| 2026-01-23 | 2.060 | 2.060 | 2.020 | 2.020 | 2.008 | 13,580 |
| 2026-01-22 | 2.060 | 2.080 | 2.000 | 2.000 | 1.988 | 114,978 |
| 2026-01-21 | 2.000 | 2.140 | 2.000 | 2.140 | 2.127 | 138,528 |
| 2026-01-20 | 2.060 | 2.060 | 2.040 | 2.040 | 2.028 | 19,907 |
| 2026-01-19 | 2.080 | 2.100 | 2.060 | 2.100 | 2.087 | 111,096 |
| 2026-01-16 | 2.160 | 2.160 | 2.120 | 2.160 | 2.147 | 7,251 |
| 2026-01-15 | 2.180 | 2.180 | 2.160 | 2.180 | 2.167 | 18,735 |
| 2026-01-14 | 2.240 | 2.280 | 2.200 | 2.220 | 2.207 | 165,102 |
| 2026-01-13 | 2.120 | 2.160 | 2.100 | 2.120 | 2.107 | 125,485 |
| 2026-01-12 | 2.120 | 2.160 | 2.120 | 2.160 | 2.147 | 18,536 |
| 2026-01-09 | 2.060 | 2.180 | 2.060 | 2.180 | 2.167 | 30,312 |
| 2026-01-08 | 2.020 | 2.080 | 2.020 | 2.080 | 2.067 | 3,780 |
| 2026-01-07 | 1.980 | 2.020 | 1.960 | 2.020 | 2.008 | 207,269 |
| 2026-01-06 | 2.020 | 2.020 | 1.990 | 2.000 | 1.988 | 64,112 |
| 2026-01-05 | 1.990 | 2.020 | 1.990 | 2.020 | 2.008 | 50,705 |
| 2025-12-30 | 1.910 | 1.910 | 1.900 | 1.900 | 1.889 | 1,027 |
| 2025-12-29 | 1.910 | 1.910 | 1.880 | 1.900 | 1.889 | 2,718 |
| 2025-12-26 | 1.930 | 1.930 | 1.920 | 1.930 | 1.918 | 734 |
| 2025-12-25 | 1.930 | 1.930 | 1.930 | 1.930 | 1.918 | 0 |
| 2025-12-24 | 1.910 | 1.930 | 1.900 | 1.930 | 1.918 | 2,303 |
| 2025-12-23 | 1.890 | 1.920 | 1.890 | 1.920 | 1.908 | 12,040 |
| 2025-12-22 | 1.890 | 1.910 | 1.890 | 1.900 | 1.889 | 1,830 |
| 2025-12-19 | 1.930 | 1.930 | 1.860 | 1.890 | 1.879 | 2,638 |
| 2025-12-18 | 1.920 | 1.950 | 1.900 | 1.950 | 1.938 | 1,598 |
| 2025-12-17 | 1.910 | 1.950 | 1.910 | 1.950 | 1.938 | 54,601 |
| 2025-12-16 | 1.900 | 1.950 | 1.890 | 1.950 | 1.938 | 8,222 |
| 2025-12-15 | 1.940 | 1.950 | 1.920 | 1.950 | 1.938 | 3,873 |
| 2025-12-12 | 1.960 | 1.970 | 1.960 | 1.970 | 1.958 | 609 |
| 2025-12-11 | 1.960 | 1.960 | 1.940 | 1.940 | 1.928 | 860 |
| 2025-12-09 | 2.000 | 2.000 | 2.000 | 2.000 | 1.988 | 9,300 |
| 2025-12-08 | 1.970 | 2.000 | 1.970 | 1.980 | 1.968 | 1,961 |
| 2025-12-04 | 1.940 | 1.960 | 1.940 | 1.940 | 1.928 | 26,614 |
| 2025-12-03 | 1.940 | 1.950 | 1.930 | 1.940 | 1.928 | 4,163 |
| 2025-12-02 | 1.980 | 1.980 | 1.950 | 1.970 | 1.958 | 6,741 |
| 2025-12-01 | 2.000 | 2.020 | 2.000 | 2.020 | 2.008 | 11,028 |
| 2025-11-28 | 1.990 | 2.000 | 1.980 | 2.000 | 1.988 | 1,217 |
| 2025-11-27 | 2.020 | 2.040 | 2.000 | 2.000 | 1.988 | 17,181 |
| 2025-11-26 | 2.040 | 2.040 | 2.020 | 2.040 | 2.028 | 8,234 |
| 2025-11-25 | 2.120 | 2.120 | 2.060 | 2.100 | 2.087 | 29,807 |
| 2025-11-24 | 2.020 | 2.160 | 2.020 | 2.160 | 2.147 | 34,497 |
| 2025-11-21 | 1.990 | 2.020 | 1.990 | 2.020 | 2.008 | 9,237 |
| 2025-11-20 | 1.910 | 1.980 | 1.910 | 1.960 | 1.948 | 52,492 |
| 2025-11-19 | 2.180 | 2.200 | 2.140 | 2.200 | 2.187 | 8,903 |
| 2025-11-18 | 2.200 | 2.240 | 2.140 | 2.240 | 2.226 | 7,891 |
| 2025-11-17 | 2.220 | 2.220 | 2.200 | 2.200 | 2.187 | 20,388 |
| 2025-11-14 | 2.220 | 2.220 | 2.220 | 2.220 | 2.207 | 340,980 |
| 2025-11-13 | 2.260 | 2.300 | 2.260 | 2.300 | 2.286 | 169,199 |
← NewerPage 4 of 4 · 229 trading days
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.