Skip to main content
logo
Kingsoft Corporation Limited (HKG:3888)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
28.20
-0.42 (-1.47%)
Aug 11, 2026, 3:05 PM HKT

Kingsoft Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202628.5028.8828.2028.34--0.98%3,253,969
Aug 10, 202627.5029.0027.3228.6228.623.92%14,209,800
Aug 7, 202627.6027.8026.8827.5427.540.73%9,378,281
Aug 6, 202628.0828.2427.2027.3427.34-4.47%13,175,858
Aug 5, 202628.5029.2628.2028.6228.620.42%11,002,580
Aug 4, 202628.3028.8627.7028.5028.501.28%15,333,930
Aug 3, 202627.0428.2426.9028.1428.145.16%25,563,680
Jul 31, 202625.3827.6024.5626.7626.765.44%23,799,025
Jul 30, 202625.6625.9825.2625.3825.38-1.09%7,497,638
Jul 29, 202625.1625.6824.7225.6625.662.89%11,956,632
Jul 28, 202624.8025.5824.6824.9424.941.14%9,805,454
Jul 27, 202624.0024.7823.8824.6624.662.84%7,534,316
Jul 24, 202624.0224.3823.8023.9823.98-1.72%5,083,035
Jul 23, 202624.6824.6824.1024.4024.40-0.65%4,105,071
Jul 22, 202624.9625.0624.2624.5624.56-2.54%6,246,636
Jul 21, 202624.5225.3824.5225.2025.202.77%10,288,610
Jul 20, 202623.9824.8223.9624.5224.523.37%9,512,732
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