Skip to main content
logo
Kingsoft Corporation Limited (HKG:3888)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.16
+0.30 (1.21%)
Sep 1, 2026, 3:25 PM HKT

Kingsoft Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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