Skip to main content
logo
Kingsoft Corporation Limited (HKG:3888)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
24.52
+0.80 (3.37%)
Jul 20, 2026, 4:08 PM HKT

Kingsoft Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202623.9824.8223.9624.44-3.04%9,088,132
Jul 17, 202624.7025.0823.1823.7223.72-3.89%11,383,561
Jul 16, 202623.9224.9623.8024.6824.683.70%13,134,330
Jul 15, 202623.8423.9823.1823.8023.80-0.58%8,436,718
Jul 14, 202623.6623.9422.8423.9423.941.96%29,455,030
Jul 13, 202624.1024.2423.2023.4823.48-2.57%13,772,874
Jul 10, 202623.9825.0823.6224.1024.100.50%11,248,954
Jul 9, 202624.3224.7823.8223.9823.98-1.40%12,923,240
Jul 8, 202622.8424.4022.7424.3224.326.48%19,049,520
Jul 7, 202623.1623.5622.6822.8422.84-1.04%9,931,989
Jul 6, 202623.0023.2222.7023.0823.080.70%9,065,414
Jul 3, 202622.5623.2422.5622.9222.921.78%8,165,471
Jul 2, 202622.7823.2222.5022.5222.521.53%11,204,660
Jun 30, 202622.1222.6622.0622.1822.180.91%11,180,550
Jun 29, 202621.6022.5421.6021.9821.982.81%13,179,040
Jun 26, 202622.0022.6821.3221.3821.38-1.38%17,158,525
Jun 25, 202621.7622.0821.3821.6821.68-0.46%15,689,440
Jun 24, 202621.7622.1021.3021.7821.780.09%13,200,590
Jun 23, 202622.8822.8821.6221.7621.76-4.90%20,209,480
Jun 22, 202622.3023.5821.8022.8822.881.78%18,259,338
Jun 18, 202622.8023.3022.2022.4822.48-2.52%23,114,402
Jun 17, 202623.4423.7223.0023.0623.06-0.77%8,700,562
Jun 16, 202623.9824.1222.8423.2423.24-2.11%13,381,900
Jun 15, 202623.8823.9823.4623.7423.741.11%10,627,630
Jun 12, 202624.2624.4823.2023.4823.48-1.34%18,906,300
Jun 11, 202624.4024.9223.3823.8023.80-2.62%18,777,170
Jun 10, 202624.1825.5624.1024.4424.440.58%31,011,960
Jun 9, 202622.4225.2822.3224.3024.309.56%62,063,890
Jun 8, 202622.2822.6221.7022.1822.18-1.86%25,354,103
Jun 5, 202621.7622.6021.6622.6022.603.29%73,143,700
Jun 4, 202622.0422.2421.7621.8821.88-2.15%30,367,300
Jun 3, 202623.3223.3222.1822.3622.36-5.01%30,160,590
Jun 2, 202623.6823.8022.7423.5423.541.03%29,429,370
Jun 1, 202621.1823.5820.9423.3023.3010.69%41,926,050
May 29, 202621.6821.9621.0221.1821.05-1.40%32,098,150
May 28, 202621.3821.9220.8221.4821.351.13%39,110,200
May 27, 202621.4221.4220.9421.2421.11-0.93%20,167,790
May 26, 202621.4621.4820.5021.4421.31-0.46%22,600,970
May 22, 202621.2221.6021.1021.5421.411.80%12,714,960
May 21, 202621.9821.9821.0621.1621.03-3.20%15,569,580
May 20, 202622.4622.4621.7421.8621.73-2.93%15,524,150
May 19, 202622.6423.0822.4622.5222.38-0.71%9,150,167
May 18, 202622.9023.0022.3222.6822.54-2.49%13,495,190
May 15, 202623.6023.8222.9823.2623.12-2.35%9,395,402
May 14, 202624.6624.9623.7223.8223.67-0.50%11,755,430
May 13, 202624.0424.1823.5623.9423.79-0.42%9,071,750
May 12, 202624.8424.9024.0024.0423.89-3.06%9,089,759
May 11, 202625.0225.4224.8024.8024.65-1.90%8,932,002
May 8, 202624.7625.7624.6025.2825.123.18%17,548,100
May 7, 202623.6024.5823.5624.5024.356.15%16,000,290