Kingsoft Corporation Limited (FRA:3K1)
Germany · Delayed Price · Currency is EUR 3.120
+0.020 (0.65%)
At close: Nov 28, 2025
Kingsoft Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Nov 28, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | - |
| Nov 27, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Nov 26, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | - |
| Nov 25, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | - | - |
| Nov 24, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 3.16% | 2,058 |
| Nov 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Nov 20, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | -6.55% | - |
| Nov 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Nov 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Nov 17, 2025 | 3.44 | 3.58 | 3.42 | 3.42 | 3.42 | -1.16% | 8 |
| Nov 14, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.35% | - |
| Nov 13, 2025 | 3.54 | 3.58 | 3.50 | 3.58 | 3.58 | 1.13% | - |
| Nov 12, 2025 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | -1.12% | - |
| Nov 11, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | - | 300 |
| Nov 10, 2025 | 3.58 | 3.72 | 3.58 | 3.58 | 3.58 | 2.29% | 174 |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Nov 6, 2025 | 3.58 | 3.74 | 3.58 | 3.58 | 3.58 | - | 25 |
| Nov 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Nov 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Nov 3, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 3.30% | - |
| Oct 31, 2025 | 3.76 | 3.76 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Oct 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Oct 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Oct 28, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 3.39% | - |
| Oct 27, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Oct 24, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 2.33% | - |
| Oct 23, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | - |
| Oct 22, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Oct 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.65% | - |
| Oct 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| 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% | - |
| Oct 15, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | - | - |
| 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% | - |
| Oct 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| 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% | - |
| 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% | - |