Kingsoft Corporation Limited (FRA:3K1)
Germany · Delayed Price · Currency is EUR 3.660
+0.020 (0.55%)
At close: Aug 15, 2025, 10:00 PM CET
Kingsoft Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | - | 250 |
| Aug 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -3.16% | 250 |
| Aug 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -0.52% | 250 |
| Aug 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.53% | - |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 0.53% | - |
| Aug 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 3.85% | 250 |
| Aug 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | - | - |
| Aug 20, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -2.67% | - |
| Aug 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -1.58% | - |
| Aug 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3.83% | - |
| Aug 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | 0.55% | 250 |
| Aug 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -3.19% | - |
| Aug 13, 2025 | 3.64 | 3.76 | 3.64 | 3.76 | - | 6.21% | 250 |
| Aug 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | -0.56% | 1,250 |
| Aug 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | -1.11% | 1,250 |
| Aug 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -2.70% | 1,250 |
| Aug 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -1.07% | 1,250 |
| Aug 6, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1.08% | 1,250 |
| Aug 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -0.54% | 1,250 |
| Aug 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -1.06% | 1,250 |
| Aug 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | -4.08% | 1,250 |
| Jul 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | 4.81% | - |
| Jul 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1.63% | 1,250 |
| Jul 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | - | 1,250 |
| Jul 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | - | 1,250 |
| Jul 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -3.16% | 1,250 |
| Jul 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3.26% | - |
| Jul 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | 2.22% | 1,250 |
| Jul 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -3.23% | - |
| Jul 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -4.12% | 1,250 |
| Jul 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 2.65% | 1,250 |
| Jul 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -1.05% | 1,250 |
| Jul 16, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -1.55% | 1,250 |
| Jul 15, 2025 | 3.70 | 3.88 | 3.70 | 3.88 | - | 8.38% | 1,250 |
| Jul 14, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | 0.56% | 284 |
| Jul 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1.14% | 284 |
| Jul 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -2.76% | 284 |
| Jul 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | - | - |
| Jul 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -2.69% | 284 |
| Jul 7, 2025 | 3.52 | 3.72 | 3.52 | 3.72 | - | -3.12% | 284 |
| Jul 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 6.08% | 100 |
| Jul 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -7.65% | - |
| Jul 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -9.68% | 550 |
| Jul 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | -1.36% | - |
| Jun 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1.38% | - |
| Jun 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | 22 |
| Jun 26, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 0.46% | - |
| Jun 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -0.92% | - |
| Jun 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 1.40% | - |
| Jun 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | 22 |