Kingsoft Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 1.860 | 1.870 | 1.840 | 1.840 | 1.840 | 117,775 |
| 2026-10-12 | 1.860 | 1.920 | 1.850 | 1.910 | 1.910 | 24,065 |
| 2026-10-09 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 9,533 |
| 2026-10-08 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 3,661 |
| 2026-10-07 | 1.790 | 1.800 | 1.790 | 1.790 | 1.790 | 1,085 |
| 2026-10-06 | 1.790 | 1.790 | 1.770 | 1.790 | 1.790 | 9,929 |
| 2026-10-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2 |
| 2026-10-02 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2026-10-01 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 35,000 |
| 2026-09-30 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 76 |
| 2026-09-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 160 |
| 2026-09-28 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 2,800 |
| 2026-09-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 100 |
| 2026-09-24 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 60,005 |
| 2026-09-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 105 |
| 2026-09-22 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 80,401 |
| 2026-09-21 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 890 |
| 2026-09-18 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 14,151 |
| 2026-09-17 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 473 |
| 2026-09-16 | 1.720 | 1.720 | 1.700 | 1.710 | 1.710 | 2,918 |
| 2026-09-15 | 1.750 | 1.780 | 1.740 | 1.780 | 1.780 | 3,270 |
| 2026-09-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 60 |
| 2026-09-11 | 1.690 | 1.720 | 1.690 | 1.710 | 1.710 | 1,119 |
| 2026-09-10 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 28,976 |
| 2026-09-09 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 46,085 |
| 2026-09-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,100 |
| 2026-09-07 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 9,399 |
| 2026-09-04 | 1.790 | 1.830 | 1.790 | 1.800 | 1.800 | 60,115 |
| 2026-09-03 | 1.710 | 1.710 | 1.700 | 1.710 | 1.710 | 1,734 |
| 2026-09-02 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 5,405 |
| 2026-09-01 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 517,205 |
| 2026-08-31 | 1.750 | 1.760 | 1.740 | 1.740 | 1.740 | 22,001 |
| 2026-08-28 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 10,027 |
| 2026-08-27 | 1.710 | 1.730 | 1.670 | 1.670 | 1.670 | 5,700 |
| 2026-08-26 | 1.700 | 1.720 | 1.700 | 1.700 | 1.700 | 24,357 |
| 2026-08-25 | 1.660 | 1.690 | 1.660 | 1.660 | 1.660 | 43,200 |
| 2026-08-24 | 1.640 | 1.690 | 1.630 | 1.690 | 1.690 | 28,561 |
| 2026-08-21 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 45,715 |
| 2026-08-20 | 1.730 | 1.750 | 1.650 | 1.710 | 1.710 | 80,705 |
| 2026-08-19 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 6 |
| 2026-08-18 | 1.770 | 1.810 | 1.730 | 1.810 | 1.810 | 157,381 |
| 2026-08-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2,261 |
| 2026-08-14 | 1.850 | 1.880 | 1.850 | 1.850 | 1.850 | 52,610 |
| 2026-08-13 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 148,076 |
| 2026-08-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-08-11 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 10,086 |
| 2026-08-10 | 2.000 | 2.020 | 1.980 | 2.000 | 2.000 | 197,410 |
| 2026-08-07 | 1.930 | 1.940 | 1.920 | 1.940 | 1.940 | 10,577 |
| 2026-08-06 | 1.970 | 1.970 | 1.890 | 1.900 | 1.900 | 182,234 |
| 2026-08-05 | 2.040 | 2.040 | 1.990 | 1.990 | 1.990 | 62,424 |
| 2026-08-04 | 2.000 | 2.020 | 1.990 | 2.020 | 2.020 | 127,005 |
| 2026-08-03 | 1.950 | 1.990 | 1.950 | 1.980 | 1.980 | 97,985 |
| 2026-07-31 | 1.910 | 1.930 | 1.860 | 1.860 | 1.860 | 52,959 |
| 2026-07-30 | 1.820 | 1.820 | 1.810 | 1.820 | 1.820 | 128,610 |
| 2026-07-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2026-07-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2026-07-27 | 1.750 | 1.770 | 1.750 | 1.760 | 1.760 | 3,450 |
| 2026-07-24 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 66,449 |
| 2026-07-23 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 628 |
| 2026-07-22 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 4,142 |
Page 1 of 2 · 62 trading daysOlder →
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.