Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	25.550	26.400	25.450	26.350	25.814	9,081,576
2022-05-30	25.300	25.850	25.000	25.850	25.324	5,310,840
2022-05-27	24.500	25.250	24.450	25.250	24.619	4,023,331
2022-05-26	24.150	25.000	23.850	24.000	23.400	7,024,895
2022-05-25	24.850	25.100	23.900	24.150	23.546	6,663,615
2022-05-24	24.950	25.400	24.750	24.850	24.229	5,871,848
2022-05-23	25.900	26.000	25.200	25.450	24.814	4,053,749
2022-05-20	25.550	26.000	25.050	25.850	25.204	5,509,234
2022-05-19	24.050	24.850	23.850	24.800	24.180	5,221,380
2022-05-18	25.650	25.650	24.350	24.850	24.229	5,150,611
2022-05-17	24.750	25.950	24.650	25.650	25.009	10,933,722
2022-05-16	23.800	24.800	23.800	24.300	23.692	4,833,969
2022-05-13	23.850	24.350	23.500	23.800	23.205	5,895,411
2022-05-12	23.450	24.250	23.000	23.250	22.669	6,796,997
2022-05-11	21.750	24.000	21.450	23.500	22.912	22,619,181
2022-05-10	22.400	22.750	21.250	21.600	21.060	15,879,707
2022-05-06	22.650	23.650	21.800	23.200	22.620	19,368,302
2022-05-05	23.300	23.700	22.700	22.900	22.327	3,693,331
2022-05-04	23.000	23.350	22.550	22.850	22.279	3,106,377
2022-05-03	23.200	23.800	22.900	23.150	22.571	7,696,311
2022-04-29	22.900	24.650	22.250	24.100	23.497	11,752,278
2022-04-28	21.700	22.950	21.200	22.800	22.230	6,430,079
2022-04-27	20.950	21.700	20.700	21.300	20.767	4,881,272
2022-04-26	21.200	22.450	21.200	21.400	20.865	4,220,259
2022-04-25	21.500	21.950	20.800	21.100	20.572	3,753,565
2022-04-22	21.650	22.550	21.250	22.400	21.840	4,399,416
2022-04-21	22.950	23.050	21.800	21.950	21.401	4,697,806
2022-04-20	22.750	23.950	22.750	23.350	22.766	2,171,116
2022-04-19	23.100	23.700	22.700	23.050	22.474	3,650,735
2022-04-14	23.600	24.400	23.600	23.800	23.205	2,997,114
2022-04-13	23.400	23.800	22.800	23.350	22.766	2,319,354
2022-04-12	23.600	24.000	22.800	23.400	22.815	4,326,082
2022-04-11	23.650	23.650	22.000	22.500	21.937	4,541,851
2022-04-08	24.450	24.900	23.350	23.500	22.912	5,256,970
2022-04-07	25.500	25.750	24.650	24.650	24.034	2,744,108
2022-04-06	26.400	26.400	25.250	25.650	25.009	3,811,721
2022-04-04	25.600	27.000	25.400	26.850	26.179	4,115,991
2022-04-01	24.500	25.050	24.100	25.000	24.375	3,551,824
2022-03-31	24.600	25.400	24.600	25.400	24.765	4,649,118
2022-03-30	25.200	26.100	24.850	25.100	24.472	4,132,474
2022-03-29	24.800	25.500	24.350	25.400	24.765	3,550,487
2022-03-28	24.750	25.400	23.750	24.800	24.180	5,511,083
2022-03-25	24.650	25.550	23.650	24.650	24.034	8,397,267
2022-03-24	26.300	26.500	24.100	24.200	23.595	12,554,594
2022-03-23	26.150	27.000	25.700	26.850	26.179	7,202,048
2022-03-22	25.350	26.150	24.950	26.150	25.496	4,769,562
2022-03-21	25.700	25.900	24.450	25.350	24.716	4,986,439
2022-03-18	24.950	26.000	23.250	25.250	24.619	8,454,364
2022-03-17	26.800	27.150	24.500	25.250	24.619	16,820,666
2022-03-16	20.650	24.500	20.450	24.250	23.644	15,036,046
2022-03-15	20.200	21.250	19.520	19.640	19.149	22,130,793
2022-03-14	22.800	22.800	21.300	21.550	21.011	15,075,657
2022-03-11	22.750	23.300	20.750	22.800	22.230	15,011,176
2022-03-10	24.200	24.850	23.200	23.700	23.107	5,368,293
2022-03-09	23.900	24.600	23.100	23.450	22.864	7,056,845
2022-03-08	24.100	24.300	23.100	23.650	23.059	7,227,602
2022-03-07	23.800	24.700	23.550	23.750	23.156	8,255,466
2022-03-04	24.000	25.450	23.550	25.150	24.521	12,758,063
2022-03-03	28.200	28.450	24.150	24.600	23.985	22,189,303
2022-03-02	28.950	29.350	27.900	28.200	27.495	6,239,460

← NewerPage 19 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.