Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	21.750	23.350	21.600	23.250	22.777	7,193,625
2022-08-24	24.100	24.500	21.550	21.750	21.307	10,217,620
2022-08-23	24.500	24.650	23.800	24.100	23.610	2,445,250
2022-08-22	24.050	24.700	24.000	24.350	23.855	3,151,485
2022-08-19	24.500	25.050	24.400	24.500	24.001	2,591,521
2022-08-18	24.950	25.050	24.300	24.750	24.246	2,686,372
2022-08-17	25.500	25.500	24.700	25.050	24.540	1,664,876
2022-08-16	26.000	26.050	24.850	25.400	24.883	2,487,010
2022-08-15	25.050	26.300	25.050	25.750	25.226	2,414,874
2022-08-12	25.500	25.650	24.950	25.550	25.030	4,151,200
2022-08-11	25.450	25.650	25.150	25.600	25.079	1,899,478
2022-08-10	25.800	25.850	24.650	24.950	24.442	2,998,200
2022-08-09	25.950	26.150	25.500	25.700	25.177	4,192,710
2022-08-08	26.250	26.550	25.800	26.150	25.618	2,067,414
2022-08-05	26.000	26.500	25.650	26.350	25.814	3,967,990
2022-08-04	25.750	25.950	25.100	25.650	25.128	3,150,109
2022-08-03	24.500	25.450	24.500	25.000	24.491	5,943,374
2022-08-02	24.650	25.100	24.350	24.900	24.393	3,551,526
2022-08-01	26.350	26.350	25.150	25.500	24.981	6,610,809
2022-07-29	27.200	27.300	26.100	26.250	25.716	5,261,405
2022-07-28	27.550	27.550	26.950	27.200	26.647	3,329,486
2022-07-27	27.350	28.200	27.000	27.200	26.647	2,478,320
2022-07-26	27.050	27.850	27.050	27.350	26.793	2,618,779
2022-07-25	27.200	27.450	26.600	27.300	26.744	3,463,437
2022-07-22	27.900	28.000	26.850	27.150	26.598	4,326,900
2022-07-21	27.500	28.000	27.350	27.650	27.087	4,556,713
2022-07-20	28.450	28.450	27.450	27.800	27.234	3,938,855
2022-07-19	27.650	27.900	27.300	27.400	26.842	2,395,175
2022-07-18	27.300	28.100	26.950	27.900	27.332	2,727,687
2022-07-15	27.700	28.450	27.250	27.400	26.842	3,156,960
2022-07-14	27.900	28.650	27.850	28.200	27.626	2,063,269
2022-07-13	27.500	29.000	27.500	28.100	27.528	5,767,190
2022-07-12	28.150	28.150	26.950	27.150	26.598	3,935,435
2022-07-11	28.600	28.600	27.750	28.000	27.430	2,625,296
2022-07-08	29.450	29.500	28.550	28.900	28.312	2,317,451
2022-07-07	29.350	29.350	28.200	28.800	28.214	2,697,336
2022-07-06	29.250	29.550	28.400	29.050	28.459	3,436,268
2022-07-05	30.950	31.000	28.650	29.000	28.410	8,507,434
2022-07-04	30.350	30.600	29.700	30.400	29.781	3,279,540
2022-06-30	31.000	31.600	30.050	30.600	29.977	4,822,596
2022-06-29	31.500	32.200	30.900	31.500	30.859	6,301,246
2022-06-28	31.600	32.100	30.850	31.900	31.251	5,646,913
2022-06-27	32.250	32.950	31.350	32.200	31.545	5,804,031
2022-06-24	31.000	32.700	31.000	32.250	31.594	8,131,945
2022-06-23	29.650	31.150	29.650	31.000	30.369	4,772,030
2022-06-22	30.350	30.600	29.650	29.650	29.047	3,094,254
2022-06-21	29.500	30.850	29.100	30.800	30.173	3,417,054
2022-06-20	29.600	29.650	28.900	29.500	28.900	3,623,861
2022-06-17	29.050	30.000	28.900	29.600	28.998	7,983,228
2022-06-16	31.150	31.450	29.500	29.900	29.292	4,903,327
2022-06-15	30.350	31.000	30.250	30.750	30.124	4,845,582
2022-06-14	29.500	31.000	29.150	30.350	29.732	7,774,769
2022-06-13	30.850	31.000	29.600	29.700	29.096	8,165,552
2022-06-10	28.000	32.000	28.000	31.550	30.908	21,615,821
2022-06-09	29.800	29.900	28.300	28.600	28.018	12,433,634
2022-06-08	28.100	29.500	28.000	29.200	28.606	9,164,515
2022-06-07	26.550	27.800	26.550	27.600	27.038	7,534,576
2022-06-06	26.900	27.550	26.450	27.350	26.793	7,849,870
2022-06-02	26.100	26.700	26.000	26.450	25.912	5,675,366
2022-06-01	26.400	27.400	25.850	26.800	26.255	9,089,434

← NewerPage 18 of 21 · 1,229 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.