Kingsoft Corporation Limited (HKG:3888)
Hong Kong
· Delayed Price · Currency is HKD 28.50
+0.32 (1.14%)
At close: Dec 5, 2025
Kingsoft Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.26 | 28.50 | 27.76 | 28.50 | 28.50 | 1.14% | 11,011,899 |
| Dec 4, 2025 | 28.20 | 28.38 | 27.74 | 28.18 | 28.18 | 0.28% | 8,783,408 |
| Dec 3, 2025 | 28.46 | 28.46 | 27.96 | 28.10 | 28.10 | -1.26% | 8,164,940 |
| Dec 2, 2025 | 28.96 | 29.00 | 28.34 | 28.46 | 28.46 | -2.27% | 9,984,333 |
| Dec 1, 2025 | 28.76 | 29.16 | 28.54 | 29.12 | 29.12 | 1.68% | 5,919,740 |
| Nov 28, 2025 | 28.72 | 28.84 | 28.46 | 28.64 | 28.64 | -0.28% | 6,930,560 |
| Nov 27, 2025 | 28.92 | 29.08 | 28.62 | 28.72 | 28.72 | -0.90% | 9,051,886 |
| Nov 26, 2025 | 29.96 | 29.96 | 28.82 | 28.98 | 28.98 | -1.76% | 13,270,470 |
| Nov 25, 2025 | 29.64 | 30.36 | 29.34 | 29.50 | 29.50 | -0.47% | 12,842,570 |
| Nov 24, 2025 | 28.64 | 29.72 | 28.32 | 29.64 | 29.64 | 3.49% | 16,562,630 |
| Nov 21, 2025 | 27.96 | 29.04 | 27.90 | 28.64 | 28.64 | 0.28% | 15,602,930 |
| Nov 20, 2025 | 30.00 | 30.00 | 27.24 | 28.56 | 28.56 | -7.03% | 51,544,730 |
| Nov 19, 2025 | 31.40 | 31.60 | 30.64 | 30.72 | 30.72 | -1.60% | 9,431,464 |
| Nov 18, 2025 | 31.60 | 31.76 | 30.66 | 31.22 | 31.22 | -1.20% | 13,221,370 |
| Nov 17, 2025 | 31.66 | 32.06 | 31.32 | 31.60 | 31.60 | -0.63% | 9,573,200 |
| Nov 14, 2025 | 31.90 | 32.26 | 31.72 | 31.80 | 31.80 | -1.36% | 8,888,505 |
| Nov 13, 2025 | 31.94 | 32.54 | 31.88 | 32.24 | 32.24 | 0.12% | 8,020,739 |
| Nov 12, 2025 | 32.60 | 32.66 | 31.88 | 32.20 | 32.20 | -0.98% | 6,557,130 |
| Nov 11, 2025 | 32.78 | 32.90 | 31.96 | 32.52 | 32.52 | -0.73% | 7,306,587 |
| Nov 10, 2025 | 32.24 | 32.82 | 32.02 | 32.76 | 32.76 | 2.95% | 8,157,400 |
| Nov 7, 2025 | 32.36 | 32.38 | 31.62 | 31.82 | 31.82 | -2.63% | 10,720,300 |
| Nov 6, 2025 | 32.76 | 32.86 | 32.02 | 32.68 | 32.68 | 0.80% | 9,178,470 |
| Nov 5, 2025 | 32.50 | 32.64 | 31.70 | 32.42 | 32.42 | -2.93% | 14,489,380 |
| Nov 4, 2025 | 33.94 | 34.42 | 33.04 | 33.40 | 33.40 | -1.59% | 10,857,440 |
| Nov 3, 2025 | 34.48 | 34.58 | 33.38 | 33.94 | 33.94 | 0.24% | 14,155,040 |
| Oct 31, 2025 | 33.20 | 34.56 | 32.70 | 33.86 | 33.86 | 1.93% | 23,012,400 |
| Oct 30, 2025 | 33.30 | 34.06 | 32.70 | 33.22 | 33.22 | -0.78% | 19,989,540 |
| Oct 28, 2025 | 33.02 | 34.80 | 32.90 | 33.48 | 33.48 | 3.08% | 35,780,550 |
| Oct 27, 2025 | 32.20 | 32.66 | 31.72 | 32.48 | 32.48 | 1.25% | 12,348,480 |
| Oct 24, 2025 | 31.96 | 32.10 | 31.50 | 32.08 | 32.08 | 1.91% | 10,241,220 |
| Oct 23, 2025 | 31.92 | 32.22 | 30.80 | 31.48 | 31.48 | -0.19% | 15,842,990 |
| Oct 22, 2025 | 32.64 | 32.68 | 31.24 | 31.54 | 31.54 | -3.84% | 15,061,250 |
| Oct 21, 2025 | 32.04 | 32.96 | 31.80 | 32.80 | 32.80 | 3.67% | 16,242,290 |
| Oct 20, 2025 | 32.14 | 32.14 | 31.40 | 31.64 | 31.64 | 1.22% | 13,060,900 |
| Oct 17, 2025 | 33.22 | 33.26 | 31.12 | 31.26 | 31.26 | -5.79% | 25,373,380 |
| Oct 16, 2025 | 34.38 | 34.38 | 32.92 | 33.18 | 33.18 | -3.49% | 29,263,580 |
| Oct 15, 2025 | 34.60 | 35.16 | 33.88 | 34.38 | 34.38 | 0.23% | 29,589,700 |
| Oct 14, 2025 | 36.80 | 36.80 | 33.60 | 34.30 | 34.30 | -6.18% | 51,347,650 |
| Oct 13, 2025 | 34.20 | 38.20 | 33.92 | 36.56 | 36.56 | 13.82% | 111,997,100 |
| Oct 10, 2025 | 33.10 | 33.10 | 31.90 | 32.12 | 32.12 | -3.49% | 19,105,210 |
| Oct 9, 2025 | 33.52 | 33.86 | 32.82 | 33.28 | 33.28 | 0.24% | 12,072,230 |
| Oct 8, 2025 | 34.02 | 34.02 | 32.50 | 33.20 | 33.20 | -2.01% | 6,298,938 |
| Oct 6, 2025 | 33.90 | 34.06 | 33.16 | 33.88 | 33.88 | -0.06% | 3,373,311 |
| Oct 3, 2025 | 34.30 | 34.44 | 33.64 | 33.90 | 33.90 | -1.63% | 6,000,005 |
| Oct 2, 2025 | 34.32 | 35.02 | 34.16 | 34.46 | 34.46 | -0.46% | 9,180,027 |
| Sep 30, 2025 | 33.62 | 34.68 | 33.62 | 34.62 | 34.62 | 2.37% | 13,184,220 |
| Sep 29, 2025 | 33.90 | 34.02 | 32.94 | 33.82 | 33.82 | 0.96% | 14,261,510 |
| Sep 26, 2025 | 35.70 | 35.70 | 33.40 | 33.50 | 33.50 | -7.25% | 21,391,600 |
| Sep 25, 2025 | 35.00 | 37.00 | 34.84 | 36.12 | 36.12 | 2.73% | 23,057,900 |
| Sep 24, 2025 | 34.14 | 35.32 | 33.62 | 35.16 | 35.16 | 2.87% | 11,096,420 |
| Sep 23, 2025 | 34.80 | 35.40 | 33.66 | 34.18 | 34.18 | -1.50% | 9,793,209 |
| Sep 22, 2025 | 35.46 | 35.46 | 34.30 | 34.70 | 34.70 | -1.59% | 10,357,290 |
| Sep 19, 2025 | 35.52 | 36.32 | 35.10 | 35.26 | 35.26 | -0.90% | 17,088,270 |
| Sep 18, 2025 | 35.70 | 36.48 | 34.76 | 35.58 | 35.58 | -0.34% | 17,852,080 |
| Sep 17, 2025 | 34.62 | 35.70 | 34.16 | 35.70 | 35.70 | 3.48% | 19,348,430 |
| Sep 16, 2025 | 35.10 | 35.10 | 33.92 | 34.50 | 34.50 | -1.20% | 8,166,783 |
| Sep 15, 2025 | 34.78 | 35.00 | 34.04 | 34.92 | 34.92 | 0.40% | 11,299,570 |
| Sep 12, 2025 | 34.38 | 35.28 | 34.36 | 34.78 | 34.78 | 2.23% | 18,624,130 |
| Sep 11, 2025 | 33.68 | 34.30 | 33.54 | 34.02 | 34.02 | 0.06% | 13,003,650 |
| Sep 10, 2025 | 33.80 | 34.46 | 33.64 | 34.00 | 34.00 | 1.98% | 16,454,000 |
| Sep 9, 2025 | 33.08 | 33.40 | 32.70 | 33.34 | 33.34 | 0.60% | 13,330,170 |
| Sep 8, 2025 | 32.52 | 33.24 | 32.04 | 33.14 | 33.14 | 1.66% | 12,933,630 |
| Sep 5, 2025 | 31.80 | 32.76 | 31.70 | 32.60 | 32.60 | 2.26% | 13,165,150 |
| Sep 4, 2025 | 33.26 | 33.42 | 31.58 | 31.88 | 31.88 | -4.09% | 18,568,070 |
| Sep 3, 2025 | 33.78 | 33.98 | 33.16 | 33.24 | 33.24 | -1.66% | 9,693,546 |
| Sep 2, 2025 | 34.80 | 34.86 | 33.70 | 33.80 | 33.80 | -2.65% | 9,780,466 |
| Sep 1, 2025 | 34.38 | 35.16 | 34.16 | 34.72 | 34.72 | 1.88% | 12,381,990 |
| Aug 29, 2025 | 34.80 | 34.88 | 33.84 | 34.08 | 34.08 | -1.56% | 18,583,970 |
| Aug 28, 2025 | 34.30 | 34.82 | 33.36 | 34.62 | 34.62 | 0.23% | 17,599,710 |
| Aug 27, 2025 | 35.90 | 36.32 | 34.46 | 34.54 | 34.54 | -1.88% | 18,141,510 |
| Aug 26, 2025 | 35.50 | 35.56 | 35.04 | 35.20 | 35.20 | -1.46% | 15,324,640 |
| Aug 25, 2025 | 35.50 | 36.06 | 34.98 | 35.72 | 35.72 | 2.35% | 19,346,600 |
| Aug 22, 2025 | 33.96 | 35.06 | 33.24 | 34.90 | 34.90 | 3.87% | 20,709,240 |
| Aug 21, 2025 | 34.24 | 34.80 | 33.26 | 33.60 | 33.60 | -0.59% | 15,793,450 |
| Aug 20, 2025 | 34.28 | 34.40 | 33.14 | 33.80 | 33.80 | -1.74% | 13,339,900 |
| Aug 19, 2025 | 35.30 | 35.44 | 34.40 | 34.40 | 34.40 | -2.49% | 10,987,590 |
| Aug 18, 2025 | 34.50 | 35.90 | 34.46 | 35.28 | 35.28 | 2.74% | 17,777,260 |
| Aug 15, 2025 | 33.60 | 34.38 | 33.54 | 34.34 | 34.34 | 1.48% | 9,449,156 |
| Aug 14, 2025 | 34.26 | 34.68 | 33.60 | 33.84 | 33.84 | -0.82% | 12,766,920 |
| Aug 13, 2025 | 33.48 | 34.24 | 33.32 | 34.12 | 34.12 | 3.02% | 12,978,890 |
| Aug 12, 2025 | 33.30 | 33.30 | 32.84 | 33.12 | 33.12 | -0.54% | 9,075,757 |
| Aug 11, 2025 | 33.52 | 33.56 | 33.04 | 33.30 | 33.30 | -0.95% | 9,362,478 |
| Aug 8, 2025 | 34.76 | 34.76 | 33.60 | 33.62 | 33.62 | -2.83% | 9,981,635 |
| Aug 7, 2025 | 35.00 | 35.26 | 34.14 | 34.60 | 34.60 | 0.06% | 9,454,416 |
| Aug 6, 2025 | 34.44 | 34.76 | 33.84 | 34.58 | 34.58 | 0.41% | 8,686,573 |
| Aug 5, 2025 | 34.30 | 34.82 | 33.90 | 34.44 | 34.44 | 0.12% | 9,482,143 |
| Aug 4, 2025 | 33.94 | 34.50 | 33.70 | 34.40 | 34.40 | 1.18% | 8,465,212 |
| Aug 1, 2025 | 35.75 | 36.20 | 33.90 | 34.00 | 34.00 | -4.90% | 16,929,030 |
| Jul 31, 2025 | 34.75 | 36.35 | 34.70 | 35.75 | 35.75 | 3.17% | 28,694,180 |
| Jul 30, 2025 | 34.40 | 35.25 | 34.20 | 34.65 | 34.65 | 0.73% | 17,717,280 |
| Jul 29, 2025 | 34.50 | 34.50 | 33.50 | 34.40 | 34.40 | -0.29% | 12,976,580 |
| Jul 28, 2025 | 35.00 | 35.10 | 34.25 | 34.50 | 34.50 | -1.15% | 10,476,830 |
| Jul 25, 2025 | 34.75 | 35.05 | 34.25 | 34.90 | 34.90 | -0.14% | 11,057,750 |
| Jul 24, 2025 | 34.85 | 35.10 | 34.10 | 34.95 | 34.95 | 0.72% | 16,888,980 |
| Jul 23, 2025 | 33.50 | 34.85 | 33.25 | 34.70 | 34.70 | 3.89% | 23,568,230 |
| Jul 22, 2025 | 34.90 | 34.90 | 33.30 | 33.40 | 33.40 | -4.30% | 24,901,480 |
| Jul 21, 2025 | 36.15 | 36.25 | 34.60 | 34.90 | 34.90 | -3.46% | 19,387,860 |
| Jul 18, 2025 | 35.70 | 36.20 | 35.45 | 36.15 | 36.15 | 2.41% | 13,646,150 |
| Jul 17, 2025 | 35.20 | 35.35 | 34.65 | 35.30 | 35.30 | 0.14% | 11,410,320 |
| Jul 16, 2025 | 35.35 | 36.30 | 34.85 | 35.25 | 35.25 | 0.57% | 21,710,250 |