Skip to main content
logo
Kingsoft Corporation Limited (HKG:3888)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.62
+1.04 (4.23%)
Oct 9, 2026, 4:08 PM HKT

Kingsoft Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.7425.6824.4625.6225.624.23%6,976,091
Oct 8, 202624.9825.4424.5424.5824.58-1.68%4,113,481
Oct 7, 202625.0225.1424.5825.0025.00-0.08%2,192,984
Oct 6, 202625.0025.2024.6625.0225.020.72%2,533,396
Oct 5, 202624.9425.0024.3224.8424.840.24%1,497,848
Oct 2, 202624.8224.8224.0824.7824.78-0.16%3,043,975
Sep 30, 202624.6225.1424.5824.8224.82-0.64%5,565,058
Sep 29, 202624.5625.1424.4024.9824.981.13%6,200,599
Sep 28, 202624.6624.8224.3424.7024.700.73%4,857,568
Sep 25, 202624.6224.6223.9624.5224.52-0.97%2,520,382
Sep 24, 202624.7424.9224.4624.7624.76-0.64%2,495,302
Sep 23, 202625.0825.1024.6424.9224.92-1.19%3,560,637
Sep 22, 202625.1025.6825.0625.2225.220.88%4,877,413
Sep 21, 202624.7825.1024.4225.0025.00-0.32%7,409,318
Sep 18, 202624.1825.0824.1825.0825.084.33%16,257,837
Sep 17, 202624.1024.2423.8224.0424.04-0.74%5,331,645
Sep 16, 202624.5824.6823.9424.2224.22-1.86%7,974,216
Sep 15, 202624.5825.4024.5624.6824.681.73%14,736,857
Sep 14, 202624.1625.0224.1024.2624.26-0.49%6,508,023
Sep 11, 202624.0024.4023.8224.3824.380.74%6,647,587
Sep 10, 202623.7824.2223.6824.2024.200.67%7,130,794
Sep 9, 202624.6024.7223.7824.0424.04-2.83%14,053,605
Sep 8, 202625.1025.1224.6424.7424.74-1.04%5,228,448
Sep 7, 202625.5825.8224.8625.0025.00-2.34%6,189,779
Sep 4, 202624.7426.0624.7025.6025.604.49%19,608,000
Sep 3, 202624.4824.7224.2024.5024.500.25%5,826,071
Sep 2, 202624.8224.9624.2224.4424.44-2.55%4,742,585
Sep 1, 202624.8025.3024.6025.0825.080.88%7,439,168
Aug 31, 202624.8824.9024.4224.8624.86-0.08%14,345,102
Aug 28, 202624.9425.9024.8024.8824.881.97%11,465,945
Aug 27, 202624.4624.6424.3024.4024.40-0.25%7,399,577
Aug 26, 202624.5024.9624.2424.4624.460.25%11,019,877
Aug 25, 202623.9624.4023.6624.4024.403.04%23,461,460
Aug 24, 202624.5024.5023.3623.6823.68-3.58%12,995,479
Aug 21, 202624.0424.5823.6624.5624.562.16%9,302,754
Aug 20, 202625.9425.9823.7824.0424.04-5.95%20,678,478
Aug 19, 202625.6625.7025.1625.5625.56-0.78%6,514,630
Aug 18, 202626.1226.2024.8625.7625.76-1.38%13,050,374
Aug 17, 202626.3426.4426.0026.1226.12-1.21%7,539,634
Aug 14, 202626.5426.9226.2426.4426.44-0.38%6,025,940
Aug 13, 202627.3027.7226.3226.5426.54-3.21%8,189,524
Aug 12, 202628.1428.1427.2027.4227.42-2.56%6,279,600
Aug 11, 202628.5028.8828.0028.1428.14-1.68%7,743,682
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