Kingsoft Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	29.450	29.900	28.800	29.300	28.567	8,538,049
2022-02-28	30.500	30.500	28.700	29.000	28.275	8,337,545
2022-02-25	30.650	31.350	30.250	30.750	29.981	3,928,454
2022-02-24	30.200	30.700	29.400	29.950	29.201	4,045,826
2022-02-23	30.700	31.250	30.400	31.100	30.322	3,895,806
2022-02-22	31.400	31.900	30.150	30.900	30.127	7,305,728
2022-02-21	33.050	33.400	31.850	32.050	31.249	5,003,791
2022-02-18	33.850	34.250	33.050	33.400	32.565	3,824,569
2022-02-17	34.000	34.350	33.450	34.100	33.247	3,276,605
2022-02-16	33.950	34.250	33.450	34.100	33.247	3,037,721
2022-02-15	33.050	34.000	33.050	33.500	32.662	1,992,033
2022-02-14	33.400	33.650	33.050	33.300	32.467	2,437,635
2022-02-11	34.700	34.700	33.500	33.700	32.857	2,484,308
2022-02-10	35.200	35.550	33.500	34.100	33.247	6,269,653
2022-02-09	35.000	35.300	34.500	34.850	33.979	2,881,597
2022-02-08	34.600	35.350	34.000	34.100	33.247	2,769,705
2022-02-07	36.200	36.400	34.300	35.150	34.271	6,162,573
2022-02-04	34.750	36.500	34.600	36.050	35.149	4,994,484
2022-01-31	33.650	35.600	33.300	34.750	33.881	2,126,842
2022-01-28	34.100	34.800	33.050	33.700	32.857	6,296,013
2022-01-27	35.150	35.900	34.050	34.800	33.930	4,918,405
2022-01-26	35.950	36.650	35.100	35.450	34.564	5,269,822
2022-01-25	37.150	37.150	35.450	35.950	35.051	4,364,746
2022-01-24	37.000	37.650	36.250	37.300	36.367	3,650,364
2022-01-21	37.050	38.800	36.700	37.700	36.757	8,851,330
2022-01-20	36.500	37.500	36.150	37.000	36.075	4,950,137
2022-01-19	37.600	38.000	36.000	36.400	35.490	4,394,818
2022-01-18	37.400	39.200	37.400	37.800	36.855	6,917,781
2022-01-17	36.600	37.750	36.150	37.450	36.514	4,124,114
2022-01-14	35.950	36.700	35.600	36.700	35.782	3,267,305
2022-01-13	37.000	37.450	35.750	36.500	35.587	4,664,674
2022-01-12	35.550	37.900	35.550	37.250	36.319	9,192,345
2022-01-11	34.700	35.650	34.650	35.100	34.222	4,096,386
2022-01-10	33.000	35.200	32.500	34.850	33.979	4,849,945
2022-01-07	33.100	33.650	32.550	33.400	32.565	4,079,466
2022-01-06	32.900	33.350	32.100	33.200	32.370	5,597,306
2022-01-05	34.000	34.250	32.850	33.050	32.224	3,151,739
2022-01-04	34.600	34.650	33.650	34.350	33.491	1,713,705
2022-01-03	34.250	35.000	34.200	34.650	33.784	2,359,942
2021-12-31	32.900	34.600	32.900	34.250	33.394	1,878,505
2021-12-30	33.000	33.100	32.000	32.300	31.492	2,888,763
2021-12-29	34.450	34.450	32.650	32.850	32.029	2,894,341
2021-12-28	33.550	34.350	33.300	34.300	33.442	3,190,805
2021-12-24	34.500	34.500	33.300	33.800	32.955	871,616
2021-12-23	33.800	34.900	33.750	33.950	33.101	3,735,969
2021-12-22	32.750	34.450	32.750	33.800	32.955	3,396,396
2021-12-21	32.000	33.300	31.950	32.850	32.029	5,264,856
2021-12-20	33.350	33.500	31.850	32.000	31.200	5,288,705
2021-12-17	33.800	33.900	33.000	33.400	32.565	4,880,690
2021-12-16	33.000	34.050	33.000	33.800	32.955	3,156,255
2021-12-15	33.450	34.250	33.150	33.300	32.467	3,452,968
2021-12-14	34.400	34.450	33.200	34.050	33.199	2,565,822
2021-12-13	36.000	36.000	34.400	34.500	33.637	2,200,812
2021-12-10	35.500	36.450	34.600	35.050	34.174	6,631,906
2021-12-09	34.900	36.600	34.900	36.050	35.149	4,062,703
2021-12-08	34.750	35.200	34.400	34.800	33.930	2,983,280
2021-12-07	32.950	34.800	32.500	34.550	33.686	4,508,492
2021-12-06	32.500	33.500	32.050	32.650	31.834	4,091,880
2021-12-03	33.000	33.900	32.750	33.250	32.419	5,876,709
2021-12-02	32.850	33.100	31.900	32.600	31.785	7,781,961

← NewerPage 20 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.