Kingsoft Corporation Limited (HKG:3888)
Hong Kong
· Delayed Price · Currency is HKD 23.08
-0.06 (-0.26%)
Apr 29, 2026, 4:08 PM HKT
Kingsoft Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.70 | 23.70 | 22.76 | 23.04 | - | -0.43% | 9,173,633 |
| Apr 28, 2026 | 23.32 | 23.58 | 23.00 | 23.14 | 23.14 | -3.18% | 10,617,723 |
| Apr 27, 2026 | 24.08 | 24.08 | 23.44 | 23.90 | 23.90 | -1.08% | 9,152,022 |
| Apr 24, 2026 | 24.28 | 24.32 | 23.68 | 24.16 | 24.16 | -0.49% | 10,215,731 |
| Apr 23, 2026 | 24.56 | 24.56 | 24.04 | 24.28 | 24.28 | -1.22% | 7,090,008 |
| Apr 22, 2026 | 24.32 | 24.68 | 24.20 | 24.58 | 24.58 | 0.24% | 6,888,253 |
| Apr 21, 2026 | 25.00 | 25.00 | 24.36 | 24.52 | 24.52 | -1.45% | 7,051,210 |
| Apr 20, 2026 | 24.78 | 25.24 | 24.58 | 24.88 | 24.88 | 1.97% | 10,914,270 |
| Apr 17, 2026 | 24.42 | 24.60 | 24.10 | 24.40 | 24.40 | -0.81% | 7,929,050 |
| Apr 16, 2026 | 23.98 | 24.74 | 23.80 | 24.60 | 24.60 | 4.33% | 17,046,040 |
| Apr 15, 2026 | 24.00 | 24.12 | 23.30 | 23.58 | 23.58 | 0.08% | 11,090,070 |
| Apr 14, 2026 | 24.00 | 24.54 | 23.34 | 23.56 | 23.56 | 5.27% | 22,884,650 |
| Apr 13, 2026 | 22.90 | 22.90 | 22.18 | 22.38 | 22.38 | -2.61% | 11,938,820 |
| Apr 10, 2026 | 22.90 | 23.44 | 22.82 | 22.98 | 22.98 | 0.35% | 8,512,433 |
| Apr 9, 2026 | 23.40 | 23.64 | 22.80 | 22.90 | 22.90 | -3.78% | 8,073,104 |
| Apr 8, 2026 | 23.32 | 23.98 | 23.30 | 23.80 | 23.80 | 5.40% | 12,740,330 |
| Apr 2, 2026 | 22.86 | 23.00 | 22.34 | 22.58 | 22.58 | -2.59% | 9,059,015 |
| Apr 1, 2026 | 23.08 | 23.34 | 22.64 | 23.18 | 23.18 | 3.11% | 12,229,440 |
| Mar 31, 2026 | 22.80 | 22.94 | 22.26 | 22.48 | 22.48 | -1.58% | 12,431,970 |
| Mar 30, 2026 | 23.50 | 23.50 | 22.40 | 22.84 | 22.84 | -3.79% | 13,626,610 |
| Mar 27, 2026 | 23.88 | 24.16 | 23.34 | 23.74 | 23.74 | -1.00% | 9,787,711 |
| Mar 26, 2026 | 23.02 | 25.10 | 23.02 | 23.98 | 23.98 | 4.53% | 26,927,410 |
| Mar 25, 2026 | 23.00 | 23.54 | 22.76 | 22.94 | 22.94 | -0.26% | 11,055,560 |
| Mar 24, 2026 | 23.38 | 23.66 | 22.82 | 23.00 | 23.00 | -1.29% | 10,300,600 |
| Mar 23, 2026 | 23.06 | 23.46 | 22.88 | 23.30 | 23.30 | -1.19% | 16,604,030 |
| Mar 20, 2026 | 24.44 | 24.64 | 23.40 | 23.58 | 23.58 | -3.28% | 10,929,670 |
| Mar 19, 2026 | 24.80 | 25.08 | 24.18 | 24.38 | 24.38 | -3.48% | 11,127,140 |
| Mar 18, 2026 | 24.80 | 25.38 | 24.70 | 25.26 | 25.26 | 1.85% | 15,565,490 |
| Mar 17, 2026 | 24.14 | 25.30 | 24.12 | 24.80 | 24.80 | 2.73% | 14,253,810 |
| Mar 16, 2026 | 24.18 | 24.36 | 23.66 | 24.14 | 24.14 | -0.17% | 12,816,270 |
| Mar 13, 2026 | 24.92 | 24.94 | 24.14 | 24.18 | 24.18 | -3.51% | 7,227,738 |
| Mar 12, 2026 | 25.16 | 25.40 | 24.74 | 25.06 | 25.06 | -0.40% | 6,845,120 |
| Mar 11, 2026 | 25.20 | 25.28 | 24.92 | 25.16 | 25.16 | -0.16% | 8,243,320 |
| Mar 10, 2026 | 25.18 | 25.42 | 24.84 | 25.20 | 25.20 | 1.94% | 8,909,438 |
| Mar 9, 2026 | 23.94 | 24.76 | 23.60 | 24.72 | 24.72 | 0.57% | 12,742,310 |
| Mar 6, 2026 | 24.14 | 24.74 | 24.00 | 24.58 | 24.58 | 2.25% | 13,152,310 |
| Mar 5, 2026 | 24.58 | 24.66 | 23.92 | 24.04 | 24.04 | -0.74% | 11,058,300 |
| Mar 4, 2026 | 24.50 | 24.50 | 23.78 | 24.22 | 24.22 | -1.78% | 11,790,260 |
| Mar 3, 2026 | 24.62 | 24.92 | 24.36 | 24.66 | 24.66 | 1.07% | 12,904,260 |
| Mar 2, 2026 | 25.50 | 25.64 | 24.36 | 24.40 | 24.40 | -6.15% | 21,261,600 |
| Feb 27, 2026 | 25.90 | 26.60 | 25.70 | 26.00 | 26.00 | 0.39% | 14,594,690 |
| Feb 26, 2026 | 26.12 | 26.64 | 25.86 | 25.90 | 25.90 | -0.84% | 15,247,960 |
| Feb 25, 2026 | 26.84 | 27.10 | 26.08 | 26.12 | 26.12 | -2.32% | 16,970,100 |
| Feb 24, 2026 | 27.52 | 27.52 | 26.52 | 26.74 | 26.74 | -4.23% | 15,845,800 |
| Feb 23, 2026 | 27.32 | 28.02 | 27.32 | 27.92 | 27.92 | 2.20% | 4,343,690 |
| Feb 20, 2026 | 27.76 | 27.76 | 26.86 | 27.32 | 27.32 | -1.87% | 6,352,213 |
| Feb 16, 2026 | 28.06 | 28.06 | 27.08 | 27.84 | 27.84 | 0.07% | 2,699,782 |
| Feb 13, 2026 | 27.34 | 27.94 | 27.24 | 27.82 | 27.82 | 0.29% | 11,444,803 |
| Feb 12, 2026 | 28.14 | 28.14 | 27.54 | 27.74 | 27.74 | -1.42% | 10,623,920 |
| Feb 11, 2026 | 27.60 | 28.48 | 27.60 | 28.14 | 28.14 | 2.18% | 9,324,252 |
| Feb 10, 2026 | 27.50 | 27.88 | 27.42 | 27.54 | 27.54 | 0.81% | 7,306,483 |
| Feb 9, 2026 | 27.34 | 27.58 | 27.16 | 27.32 | 27.32 | 1.71% | 10,481,360 |
| Feb 6, 2026 | 27.20 | 27.20 | 26.66 | 26.86 | 26.86 | -2.75% | 13,825,110 |
| Feb 5, 2026 | 27.30 | 27.94 | 27.00 | 27.62 | 27.62 | -0.22% | 12,899,540 |
| Feb 4, 2026 | 29.16 | 29.16 | 27.14 | 27.68 | 27.68 | -5.14% | 28,030,780 |
| Feb 3, 2026 | 29.66 | 29.78 | 28.16 | 29.18 | 29.18 | -1.02% | 11,425,410 |
| Feb 2, 2026 | 29.98 | 30.20 | 29.26 | 29.48 | 29.48 | -2.12% | 8,870,178 |
| Jan 30, 2026 | 31.00 | 31.02 | 30.02 | 30.12 | 30.12 | -3.89% | 13,924,070 |
| Jan 29, 2026 | 31.00 | 32.50 | 30.58 | 31.34 | 31.34 | - | 13,021,990 |
| Jan 28, 2026 | 31.28 | 31.98 | 31.14 | 31.34 | 31.34 | 1.69% | 9,548,262 |
| Jan 27, 2026 | 30.64 | 31.14 | 30.40 | 30.82 | 30.82 | 0.85% | 6,683,478 |
| Jan 26, 2026 | 30.64 | 31.26 | 30.34 | 30.56 | 30.56 | 0.39% | 11,108,360 |
| Jan 23, 2026 | 30.76 | 30.90 | 30.26 | 30.44 | 30.44 | -0.26% | 8,518,755 |
| Jan 22, 2026 | 30.96 | 30.96 | 30.32 | 30.52 | 30.52 | -0.84% | 6,482,594 |
| Jan 21, 2026 | 30.30 | 30.92 | 30.02 | 30.78 | 30.78 | 0.79% | 6,961,874 |
| Jan 20, 2026 | 31.06 | 31.22 | 30.34 | 30.54 | 30.54 | -1.67% | 5,993,237 |
| Jan 19, 2026 | 31.20 | 31.36 | 30.64 | 31.06 | 31.06 | -1.96% | 8,380,033 |
| Jan 16, 2026 | 32.56 | 32.56 | 31.42 | 31.68 | 31.68 | -2.10% | 11,398,400 |
| Jan 15, 2026 | 33.02 | 33.18 | 31.88 | 32.36 | 32.36 | -1.28% | 13,135,090 |
| Jan 14, 2026 | 31.46 | 33.68 | 31.32 | 32.78 | 32.78 | 4.20% | 24,545,580 |
| Jan 13, 2026 | 32.70 | 32.90 | 31.24 | 31.46 | 31.46 | -1.50% | 22,336,090 |
| Jan 12, 2026 | 31.20 | 32.12 | 31.00 | 31.94 | 31.94 | 3.70% | 26,563,110 |
| Jan 9, 2026 | 30.50 | 31.02 | 29.78 | 30.80 | 30.80 | 2.19% | 16,953,195 |
| Jan 8, 2026 | 30.00 | 30.42 | 29.54 | 30.14 | 30.14 | 0.80% | 11,143,960 |
| Jan 7, 2026 | 29.70 | 29.98 | 29.22 | 29.90 | 29.90 | 0.20% | 9,857,363 |
| Jan 6, 2026 | 29.84 | 30.38 | 29.54 | 29.84 | 29.84 | 0.47% | 10,708,970 |
| Jan 5, 2026 | 29.00 | 29.78 | 28.52 | 29.70 | 29.70 | 1.78% | 11,005,259 |
| Jan 2, 2026 | 28.44 | 29.46 | 28.42 | 29.18 | 29.18 | 2.60% | 4,282,866 |
| Dec 31, 2025 | 28.26 | 28.58 | 28.08 | 28.44 | 28.44 | 0.64% | 2,897,805 |
| Dec 30, 2025 | 27.90 | 28.36 | 27.80 | 28.26 | 28.26 | 1.29% | 6,876,705 |
| Dec 29, 2025 | 28.42 | 28.64 | 27.86 | 27.90 | 27.90 | -1.83% | 7,998,080 |
| Dec 24, 2025 | 28.10 | 28.54 | 28.10 | 28.42 | 28.42 | 0.57% | 2,117,066 |
| Dec 23, 2025 | 28.28 | 28.42 | 28.02 | 28.26 | 28.26 | -0.35% | 3,656,735 |
| Dec 22, 2025 | 28.52 | 28.74 | 28.10 | 28.36 | 28.36 | 0.78% | 5,680,585 |
| Dec 19, 2025 | 28.50 | 28.68 | 28.14 | 28.14 | 28.14 | -0.42% | 10,826,360 |
| Dec 18, 2025 | 28.48 | 28.66 | 27.92 | 28.26 | 28.26 | -0.98% | 5,908,090 |
| Dec 17, 2025 | 28.22 | 28.74 | 27.92 | 28.54 | 28.54 | 1.13% | 7,103,563 |
| Dec 16, 2025 | 28.34 | 28.64 | 27.90 | 28.22 | 28.22 | -1.12% | 6,967,548 |
| Dec 15, 2025 | 28.92 | 28.92 | 28.26 | 28.54 | 28.54 | -1.59% | 6,655,272 |
| Dec 12, 2025 | 28.66 | 29.00 | 28.22 | 29.00 | 29.00 | 2.33% | 13,230,860 |
| Dec 11, 2025 | 29.24 | 29.32 | 28.20 | 28.34 | 28.34 | -3.01% | 9,057,657 |
| Dec 10, 2025 | 28.98 | 29.30 | 28.58 | 29.22 | 29.22 | -0.07% | 6,685,611 |
| Dec 9, 2025 | 28.90 | 29.36 | 28.72 | 29.24 | 29.24 | 1.04% | 11,251,800 |
| Dec 8, 2025 | 28.60 | 29.14 | 28.18 | 28.94 | 28.94 | 1.54% | 12,394,020 |
| 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 |