Kingsoft Corporation Limited (HKG:3888)
34.00
-1.75 (-4.90%)
Aug 1, 2025, 4:08 PM HKT
SolarWinds Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 35.75 | 36.20 | 33.90 | 34.00 | 34.00 | -4.90% | 16,930,030 |
Jul 31, 2025 | 34.75 | 36.35 | 34.70 | 35.75 | 35.75 | 3.17% | 28,701,589 |
Jul 30, 2025 | 34.40 | 35.25 | 34.20 | 34.65 | 34.65 | 0.73% | 17,717,486 |
Jul 29, 2025 | 34.50 | 34.50 | 33.50 | 34.40 | 34.40 | -0.29% | 12,977,386 |
Jul 28, 2025 | 35.00 | 35.10 | 34.25 | 34.50 | 34.50 | -1.15% | 10,476,832 |
Jul 25, 2025 | 34.75 | 35.05 | 34.25 | 34.90 | 34.90 | -0.14% | 11,057,757 |
Jul 24, 2025 | 34.85 | 35.10 | 34.10 | 34.95 | 34.95 | 0.72% | 16,888,981 |
Jul 23, 2025 | 33.50 | 34.85 | 33.25 | 34.70 | 34.70 | 3.89% | 23,572,236 |
Jul 22, 2025 | 34.90 | 34.90 | 33.30 | 33.40 | 33.40 | -4.30% | 24,902,286 |
Jul 21, 2025 | 36.15 | 36.25 | 34.60 | 34.90 | 34.90 | -3.46% | 19,387,865 |
Jul 18, 2025 | 35.70 | 36.20 | 35.45 | 36.15 | 36.15 | 2.41% | 13,646,151 |
Jul 17, 2025 | 35.20 | 35.35 | 34.65 | 35.30 | 35.30 | 0.14% | 11,410,324 |
Jul 16, 2025 | 35.35 | 36.30 | 34.85 | 35.25 | 35.25 | 0.57% | 21,713,851 |
Jul 15, 2025 | 34.05 | 35.20 | 33.20 | 35.05 | 35.05 | 4.16% | 26,737,572 |
Jul 14, 2025 | 32.70 | 33.75 | 32.25 | 33.65 | 33.65 | 2.91% | 21,008,608 |
Jul 11, 2025 | 33.20 | 33.60 | 32.70 | 32.70 | 32.70 | -1.21% | 17,399,672 |
Jul 10, 2025 | 33.50 | 33.95 | 32.90 | 33.10 | 33.10 | -2.50% | 17,716,470 |
Jul 9, 2025 | 34.40 | 34.40 | 33.20 | 33.95 | 33.95 | -0.73% | 13,320,021 |
Jul 8, 2025 | 33.90 | 34.25 | 33.35 | 34.20 | 34.20 | 1.33% | 13,602,098 |
Jul 7, 2025 | 34.45 | 34.45 | 32.80 | 33.75 | 33.75 | -2.17% | 20,151,608 |
Jul 4, 2025 | 34.45 | 35.10 | 33.85 | 34.50 | 34.50 | 1.17% | 21,824,037 |
Jul 3, 2025 | 36.10 | 36.50 | 33.80 | 34.10 | 34.10 | -7.71% | 46,531,863 |
Jul 2, 2025 | 41.55 | 41.70 | 36.50 | 36.95 | 36.95 | -9.66% | 44,648,986 |
Jun 30, 2025 | 40.85 | 42.65 | 40.40 | 40.90 | 40.90 | 0.99% | 18,072,748 |
Jun 27, 2025 | 40.90 | 41.00 | 39.70 | 40.50 | 40.50 | - | 11,828,792 |
Jun 26, 2025 | 40.00 | 41.55 | 39.85 | 40.50 | 40.50 | 0.37% | 11,622,409 |
Jun 25, 2025 | 41.20 | 41.55 | 39.95 | 40.35 | 40.35 | -1.10% | 12,020,504 |
Jun 24, 2025 | 39.55 | 41.00 | 38.15 | 40.80 | 40.80 | 3.55% | 15,091,167 |
Jun 23, 2025 | 38.75 | 39.80 | 38.05 | 39.40 | 39.40 | 0.90% | 10,005,764 |
Jun 20, 2025 | 39.20 | 40.20 | 38.70 | 39.05 | 39.05 | - | 14,332,017 |
Jun 19, 2025 | 40.90 | 42.55 | 38.65 | 39.05 | 39.05 | -4.64% | 20,341,646 |
Jun 18, 2025 | 38.10 | 41.30 | 38.00 | 40.95 | 40.95 | 5.54% | 30,091,994 |
Jun 17, 2025 | 39.20 | 40.15 | 38.45 | 38.80 | 38.80 | -0.77% | 14,922,538 |
Jun 16, 2025 | 35.50 | 40.40 | 35.10 | 39.10 | 39.10 | 11.08% | 41,482,407 |
Jun 13, 2025 | 36.60 | 36.60 | 34.85 | 35.20 | 35.20 | -3.83% | 17,486,254 |
Jun 12, 2025 | 34.90 | 37.35 | 34.70 | 36.60 | 36.60 | 6.09% | 25,715,753 |
Jun 11, 2025 | 34.30 | 35.25 | 33.85 | 34.50 | 34.50 | 0.58% | 11,060,065 |
Jun 10, 2025 | 34.50 | 34.95 | 33.80 | 34.30 | 34.30 | -0.29% | 11,601,450 |
Jun 9, 2025 | 33.80 | 34.55 | 33.55 | 34.40 | 34.40 | 2.69% | 17,240,782 |
Jun 6, 2025 | 33.50 | 33.75 | 32.90 | 33.50 | 33.50 | 0.90% | 23,804,860 |
Jun 5, 2025 | 32.55 | 33.30 | 32.35 | 33.20 | 33.20 | 3.11% | 14,289,377 |
Jun 4, 2025 | 32.35 | 32.75 | 31.70 | 32.20 | 32.20 | -0.16% | 15,188,418 |
Jun 3, 2025 | 32.55 | 32.80 | 32.00 | 32.25 | 32.25 | -0.92% | 13,625,534 |
Jun 2, 2025 | 32.85 | 32.85 | 31.55 | 32.55 | 32.55 | -2.54% | 11,607,581 |
May 30, 2025 | 35.10 | 35.10 | 33.15 | 33.40 | 33.25 | -4.98% | 17,345,935 |
May 29, 2025 | 35.65 | 35.65 | 32.85 | 35.15 | 34.99 | -2.50% | 32,214,957 |
May 28, 2025 | 38.55 | 39.00 | 35.50 | 36.05 | 35.89 | -6.49% | 13,718,837 |
May 27, 2025 | 37.75 | 39.15 | 37.75 | 38.55 | 38.38 | 1.05% | 4,941,945 |
May 26, 2025 | 38.00 | 38.65 | 37.65 | 38.15 | 37.98 | -0.13% | 4,235,744 |
May 23, 2025 | 38.70 | 39.15 | 38.05 | 38.20 | 38.03 | -1.29% | 4,660,611 |