Kingsoft Corporation Limited (HKG:3888)
Hong Kong · Delayed Price · Currency is HKD 22.94
-0.06 (-0.26%)
Oct 30, 2026, 4:08 PM HKT
Kingsoft Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.88 | 23.58 | 22.76 | 22.94 | 22.94 | -0.26% | 6,718,373 |
| Oct 29, 2026 | 23.92 | 23.92 | 22.90 | 23.00 | 23.00 | -3.44% | 7,195,318 |
| Oct 28, 2026 | 24.14 | 24.38 | 23.70 | 23.82 | 23.82 | -1.33% | 6,094,880 |
| Oct 27, 2026 | 24.42 | 24.78 | 23.96 | 24.14 | 24.14 | -1.15% | 6,287,106 |
| Oct 26, 2026 | 24.30 | 24.74 | 24.20 | 24.42 | 24.42 | -0.73% | 5,236,600 |
| Oct 23, 2026 | 24.20 | 24.78 | 23.64 | 24.60 | 24.60 | 1.40% | 10,884,902 |
| Oct 22, 2026 | 25.20 | 25.30 | 23.96 | 24.26 | 24.26 | -4.56% | 9,347,217 |
| Oct 21, 2026 | 26.16 | 26.20 | 25.26 | 25.42 | 25.42 | -1.55% | 3,292,171 |
| Oct 20, 2026 | 25.30 | 25.92 | 25.20 | 25.82 | 25.82 | 1.10% | 3,940,141 |
| Oct 16, 2026 | 25.86 | 26.40 | 25.36 | 25.54 | 25.54 | -0.23% | 4,029,421 |
| Oct 15, 2026 | 25.50 | 26.00 | 25.30 | 25.60 | 25.60 | -0.85% | 4,308,621 |
| Oct 14, 2026 | 26.16 | 26.36 | 25.68 | 25.82 | 25.82 | -0.84% | 4,396,054 |
| Oct 13, 2026 | 26.40 | 26.64 | 25.36 | 26.04 | 26.04 | -2.11% | 7,246,695 |
| Oct 12, 2026 | 25.68 | 27.40 | 25.62 | 26.60 | 26.60 | 3.83% | 14,793,440 |
| Oct 9, 2026 | 24.74 | 25.68 | 24.46 | 25.62 | 25.62 | 4.23% | 6,976,091 |
| Oct 8, 2026 | 24.98 | 25.44 | 24.54 | 24.58 | 24.58 | -1.68% | 4,113,481 |
| Oct 7, 2026 | 25.02 | 25.14 | 24.58 | 25.00 | 25.00 | -0.08% | 2,192,984 |
| Oct 6, 2026 | 25.00 | 25.20 | 24.66 | 25.02 | 25.02 | 0.72% | 2,533,396 |
| Oct 5, 2026 | 24.94 | 25.00 | 24.32 | 24.84 | 24.84 | 0.24% | 1,497,848 |
| Oct 2, 2026 | 24.82 | 24.82 | 24.08 | 24.78 | 24.78 | -0.16% | 3,043,975 |
| Sep 30, 2026 | 24.62 | 25.14 | 24.58 | 24.82 | 24.82 | -0.64% | 5,565,058 |
| Sep 29, 2026 | 24.56 | 25.14 | 24.40 | 24.98 | 24.98 | 1.13% | 6,200,599 |
| Sep 28, 2026 | 24.66 | 24.82 | 24.34 | 24.70 | 24.70 | 0.73% | 4,857,568 |
| Sep 25, 2026 | 24.62 | 24.62 | 23.96 | 24.52 | 24.52 | -0.97% | 2,520,382 |
| Sep 24, 2026 | 24.74 | 24.92 | 24.46 | 24.76 | 24.76 | -0.64% | 2,495,302 |
| Sep 23, 2026 | 25.08 | 25.10 | 24.64 | 24.92 | 24.92 | -1.19% | 3,560,637 |
| Sep 22, 2026 | 25.10 | 25.68 | 25.06 | 25.22 | 25.22 | 0.88% | 4,877,413 |
| Sep 21, 2026 | 24.78 | 25.10 | 24.42 | 25.00 | 25.00 | -0.32% | 7,409,318 |
| Sep 18, 2026 | 24.18 | 25.08 | 24.18 | 25.08 | 25.08 | 4.33% | 16,257,837 |
| Sep 17, 2026 | 24.10 | 24.24 | 23.82 | 24.04 | 24.04 | -0.74% | 5,331,645 |
| Sep 16, 2026 | 24.58 | 24.68 | 23.94 | 24.22 | 24.22 | -1.86% | 7,974,216 |
| Sep 15, 2026 | 24.58 | 25.40 | 24.56 | 24.68 | 24.68 | 1.73% | 14,736,857 |
| Sep 14, 2026 | 24.16 | 25.02 | 24.10 | 24.26 | 24.26 | -0.49% | 6,508,023 |
| Sep 11, 2026 | 24.00 | 24.40 | 23.82 | 24.38 | 24.38 | 0.74% | 6,647,587 |
| Sep 10, 2026 | 23.78 | 24.22 | 23.68 | 24.20 | 24.20 | 0.67% | 7,130,794 |
| Sep 9, 2026 | 24.60 | 24.72 | 23.78 | 24.04 | 24.04 | -2.83% | 14,053,605 |
| Sep 8, 2026 | 25.10 | 25.12 | 24.64 | 24.74 | 24.74 | -1.04% | 5,228,448 |
| Sep 7, 2026 | 25.58 | 25.82 | 24.86 | 25.00 | 25.00 | -2.34% | 6,189,779 |
| Sep 4, 2026 | 24.74 | 26.06 | 24.70 | 25.60 | 25.60 | 4.49% | 19,608,000 |
| Sep 3, 2026 | 24.48 | 24.72 | 24.20 | 24.50 | 24.50 | 0.25% | 5,826,071 |
| Sep 2, 2026 | 24.82 | 24.96 | 24.22 | 24.44 | 24.44 | -2.55% | 4,742,585 |
| Sep 1, 2026 | 24.80 | 25.30 | 24.60 | 25.08 | 25.08 | 0.88% | 7,439,168 |
| Aug 31, 2026 | 24.88 | 24.90 | 24.42 | 24.86 | 24.86 | -0.08% | 14,345,102 |
| Aug 28, 2026 | 24.94 | 25.90 | 24.80 | 24.88 | 24.88 | 1.97% | 11,465,945 |
| Aug 27, 2026 | 24.46 | 24.64 | 24.30 | 24.40 | 24.40 | -0.25% | 7,399,577 |
| Aug 26, 2026 | 24.50 | 24.96 | 24.24 | 24.46 | 24.46 | 0.25% | 11,019,877 |
| Aug 25, 2026 | 23.96 | 24.40 | 23.66 | 24.40 | 24.40 | 3.04% | 23,461,460 |
| Aug 24, 2026 | 24.50 | 24.50 | 23.36 | 23.68 | 23.68 | -3.58% | 12,995,479 |
| Aug 21, 2026 | 24.04 | 24.58 | 23.66 | 24.56 | 24.56 | 2.16% | 9,302,754 |
| Aug 20, 2026 | 25.94 | 25.98 | 23.78 | 24.04 | 24.04 | -5.95% | 20,678,478 |