Kingsoft Corporation Limited (FRA:3K1)
Germany · Delayed Price · Currency is EUR 3.440
0.00 (0.00%)
At close: Oct 23, 2025
Kingsoft Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | 300 |
| Oct 22, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -4.44% | 300 |
| Oct 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.65% | 300 |
| Oct 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | 300 |
| Oct 17, 2025 | 3.44 | 3.52 | 3.38 | 3.52 | 3.52 | -2.76% | 300 |
| Oct 16, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | -4.23% | 800 |
| Oct 15, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | - | 800 |
| Oct 14, 2025 | 3.76 | 3.90 | 3.76 | 3.78 | 3.78 | -5.03% | 800 |
| Oct 13, 2025 | 3.90 | 4.10 | 3.90 | 3.98 | 3.98 | 11.80% | 2,100 |
| Oct 10, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | -2.73% | 245 |
| Oct 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | 1,045 |
| Oct 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 1,045 |
| Oct 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 3, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -1.08% | - |
| Oct 2, 2025 | 3.74 | 3.84 | 3.72 | 3.72 | 3.72 | -3.63% | 1,045 |
| Oct 1, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 4.89% | - |
| Sep 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Sep 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 1,150 |
| Sep 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.63% | - |
| Sep 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.26% | - |
| Sep 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.44% | - |
| Sep 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | 670 |
| Sep 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | 670 |
| Sep 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 670 |
| Sep 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 670 |
| Sep 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | 670 |
| Sep 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 670 |
| Sep 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 670 |
| Sep 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | 670 |
| Sep 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | 670 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | 670 |
| Sep 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 670 |
| Sep 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 670 |
| Sep 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 670 |
| Sep 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | 670 |
| Sep 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 320 |
| Sep 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 320 |
| Sep 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | 250 |
| Aug 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 250 |
| Aug 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | 250 |
| Aug 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 250 |
| Aug 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 250 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 250 |
| Aug 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | 250 |
| Aug 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 250 |
| Aug 20, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.67% | 250 |
| Aug 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 250 |
| Aug 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | 250 |
| Aug 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 250 |