Kingsoft Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	33.800	34.400	32.950	33.400	32.565	5,916,288
2021-11-30	34.600	35.050	32.950	33.800	32.955	13,365,530
2021-11-29	34.000	35.950	33.950	34.950	34.076	5,290,620
2021-11-26	35.100	35.650	33.900	34.600	33.735	3,959,367
2021-11-25	34.300	35.600	34.000	35.250	34.369	3,117,157
2021-11-24	33.450	35.250	33.250	34.400	33.540	4,134,353
2021-11-23	33.950	34.100	32.900	33.550	32.711	6,578,685
2021-11-22	35.400	35.700	33.850	34.450	33.589	4,346,998
2021-11-19	35.250	35.650	35.000	35.400	34.515	3,149,603
2021-11-18	36.500	36.550	35.700	35.950	35.051	3,635,643
2021-11-17	36.700	37.250	35.750	36.900	35.977	6,214,867
2021-11-16	35.200	36.750	35.200	36.700	35.782	8,268,507
2021-11-15	34.800	35.900	34.800	35.200	34.320	4,716,200
2021-11-12	34.800	35.000	34.000	34.800	33.930	5,384,384
2021-11-11	33.650	34.150	32.900	34.000	33.150	3,446,096
2021-11-10	32.000	33.800	32.000	33.750	32.906	3,244,096
2021-11-09	32.250	32.950	32.050	32.600	31.785	1,817,991
2021-11-08	32.250	32.750	31.850	32.350	31.541	3,166,805
2021-11-05	33.150	33.350	32.350	32.600	31.785	1,963,465
2021-11-04	32.950	33.200	32.400	33.150	32.321	1,873,597
2021-11-03	32.900	33.800	32.350	32.600	31.785	4,195,575
2021-11-02	34.300	34.650	32.700	32.950	32.126	3,010,145
2021-11-01	33.000	33.600	32.250	33.500	32.662	4,255,030
2021-10-29	32.500	33.850	32.300	33.450	32.614	7,794,400
2021-10-28	32.950	33.250	32.500	32.800	31.980	3,176,177
2021-10-27	32.900	33.000	32.000	32.850	32.029	4,613,805
2021-10-26	34.900	35.200	33.500	33.850	33.004	5,737,834
2021-10-25	35.150	35.150	33.850	34.650	33.784	3,201,147
2021-10-22	34.950	35.300	34.500	35.100	34.222	3,270,543

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.