Kingsoft Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.200	25.300	23.960	24.260	24.260	9,347,217
2026-10-21	26.160	26.200	25.260	25.420	25.420	3,292,171
2026-10-20	25.300	25.920	25.200	25.820	25.820	3,940,141
2026-10-16	25.860	26.400	25.360	25.540	25.540	4,029,421
2026-10-15	25.500	26.000	25.300	25.600	25.600	4,308,621
2026-10-14	26.160	26.360	25.680	25.820	25.820	4,396,054
2026-10-13	26.400	26.640	25.360	26.040	26.040	7,246,695
2026-10-12	25.680	27.400	25.620	26.600	26.600	14,793,440
2026-10-09	24.740	25.680	24.460	25.620	25.620	6,976,091
2026-10-08	24.980	25.440	24.540	24.580	24.580	4,113,481
2026-10-07	25.020	25.140	24.580	25.000	25.000	2,192,984
2026-10-06	25.000	25.200	24.660	25.020	25.020	2,533,396
2026-10-05	24.940	25.000	24.320	24.840	24.840	1,497,848
2026-10-02	24.820	24.820	24.080	24.780	24.780	3,043,975
2026-09-30	24.620	25.140	24.580	24.820	24.820	5,565,058
2026-09-29	24.560	25.140	24.400	24.980	24.980	6,200,599
2026-09-28	24.660	24.820	24.340	24.700	24.700	4,857,568
2026-09-25	24.620	24.620	23.960	24.520	24.520	2,520,382
2026-09-24	24.740	24.920	24.460	24.760	24.760	2,495,302
2026-09-23	25.080	25.100	24.640	24.920	24.920	3,560,637
2026-09-22	25.100	25.680	25.060	25.220	25.220	4,877,413

Page 1 of 1 · 21 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.