U.S. markets close in 2 hours 18 minutes

Kingsoft Corporation Limited (3888.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
53.850+1.450 (+2.77%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202152.05054.05051.90053.85053.8504,021,189
Apr 15, 202152.95052.95051.00052.40052.4003,173,222
Apr 14, 202152.50053.95051.55052.55052.5506,099,881
Apr 13, 202151.05052.70050.80051.60051.6003,100,156
Apr 12, 202154.00054.30051.15051.55051.5505,554,328
Apr 09, 202155.10055.70052.70053.55053.5505,317,409
Apr 08, 202154.95056.20054.60055.10055.1004,783,308
Apr 07, 202156.55057.85054.25055.80055.8009,940,821
Apr 01, 202152.95055.60052.30055.50055.50012,255,579
Mar 31, 202153.40053.75050.75051.60051.6007,367,569
Mar 30, 202151.95053.20051.30052.55052.5506,226,876
Mar 29, 202151.45052.65050.95051.65051.6508,962,267
Mar 26, 202151.20052.20050.00051.45051.45010,102,635
Mar 25, 202148.65050.70047.10050.40050.4009,939,815
Mar 24, 202150.10051.20048.70049.75049.7509,587,522
Mar 23, 202151.95051.95048.25049.20049.2006,806,919
Mar 22, 202152.00052.30050.50051.10051.1004,723,713
Mar 19, 202151.50052.65050.15051.60051.6009,233,575
Mar 18, 202154.45055.20052.00052.35052.3508,133,682
Mar 17, 202153.25054.35052.15054.00054.0004,075,371
Mar 16, 202151.15053.50051.15053.25053.2504,623,986
Mar 15, 202152.80053.20050.10050.90050.9007,492,146
Mar 12, 202155.60056.35052.00052.30052.30010,243,925
Mar 11, 202152.00054.30051.10053.80053.80010,053,386
Mar 10, 202153.40054.15050.95051.45051.45014,395,320
Mar 09, 202148.70051.40044.90049.95049.95019,299,822
Mar 08, 202153.25053.50047.50048.40048.40015,896,424
Mar 05, 202149.20053.30047.35052.25052.25018,114,406
Mar 04, 202156.40056.40050.60050.70050.70023,004,359
Mar 03, 202157.40057.80055.80057.80057.8007,457,486
Mar 02, 202162.00062.20056.80057.30057.30014,847,527
Mar 01, 202157.35059.65057.10058.90058.90019,823,095
Feb 26, 202156.10056.75053.05054.40054.40023,964,278
Feb 25, 202159.55061.80057.15058.80058.80019,869,380
Feb 24, 202167.00067.90056.15057.40057.40038,495,603
Feb 23, 202165.35068.10062.75066.10066.1009,364,976
Feb 22, 202172.20072.40066.05066.05066.05017,389,088
Feb 19, 202171.45072.85069.00072.15072.15015,574,745
Feb 18, 202176.50078.50071.50072.85072.85011,432,476
Feb 17, 202174.95076.70073.20076.05076.0504,706,399
Feb 16, 202179.20079.50075.00075.60075.6005,212,278
Feb 11, 202176.80076.80076.80076.80076.800-
Feb 10, 202174.40078.15073.40078.10078.1008,581,196
Feb 09, 202169.10074.20069.10074.15074.1505,697,104
Feb 08, 202172.05072.20068.30068.30068.3008,024,238
Feb 05, 202169.50072.70069.20070.65070.65011,656,235
Feb 04, 202167.90069.40066.15068.55068.5509,501,949
Feb 03, 202166.00070.15065.15067.90067.90011,087,922
Feb 02, 202165.10068.40064.45065.10065.10011,305,212
Feb 01, 202159.05064.10059.05063.90063.90010,135,348
Jan 29, 202160.50062.85058.80060.00060.00010,392,470
Jan 28, 202161.60063.80059.35059.75059.75012,648,946
Jan 27, 202165.45066.20062.10063.35063.35013,486,969
Jan 26, 202164.65067.15061.00064.45064.45018,236,360
Jan 25, 202163.20068.00063.20065.70065.70015,388,461
Jan 22, 202162.10064.20061.10061.90061.90011,630,510
Jan 21, 202163.30066.15061.60062.00062.00012,227,458
Jan 20, 202160.70065.00060.00062.45062.45014,424,836
Jan 19, 202160.50063.70059.00059.55059.55020,975,338
Jan 18, 202156.20061.95055.00060.45060.45014,338,721
Jan 15, 202156.50057.15054.30057.05057.05012,226,208
Jan 14, 202157.15057.35053.90056.60056.60010,470,214
Jan 13, 202158.75059.45056.35057.15057.15013,786,119
Jan 12, 202156.95059.80055.80058.75058.7509,572,908
Jan 11, 202157.75058.75055.60056.75056.75010,325,422
Jan 08, 202155.10062.45055.10058.00058.00027,102,759
Jan 07, 202155.50055.60052.60054.70054.70011,920,564
Jan 06, 202153.15057.60053.15055.35055.35013,278,377
Jan 05, 202154.15054.90052.50054.50054.50011,733,863
Jan 04, 202149.90055.00049.35054.95054.95017,047,841
Dec 31, 202050.05050.05050.05050.05050.050-
Dec 30, 202043.20049.30043.05048.40048.40026,662,888
Dec 29, 202041.50043.30041.50043.05043.0508,273,042
Dec 28, 202042.70042.75041.50041.90041.9007,062,029
Dec 24, 202042.70042.70042.70042.70042.700-
Dec 23, 202039.55042.50039.55042.50042.50014,501,530
Dec 22, 202040.80041.10039.50039.95039.95011,877,824
Dec 21, 202041.30042.50040.75041.00041.0009,931,070
Dec 18, 202043.10043.20041.65041.65041.6507,891,062
Dec 17, 202042.85043.65042.40042.90042.9007,972,443
Dec 16, 202042.20043.20041.00042.90042.9008,893,220
Dec 15, 202042.80042.80041.45041.90041.9006,482,189
Dec 14, 202041.45042.20040.25042.00042.0008,560,026
Dec 11, 202042.20042.60041.15041.45041.45010,148,992
Dec 10, 202040.15041.05039.75041.05041.0504,303,025
Dec 09, 202041.60042.10040.40040.70040.7004,263,512
Dec 08, 202040.55042.40040.35041.60041.60012,495,866
Dec 07, 202040.05041.10039.85041.00041.0008,952,708
Dec 04, 202041.00041.10039.80040.25040.2506,763,762
Dec 03, 202039.05041.25038.65040.60040.60012,753,358
Dec 02, 202039.30039.55038.50038.70038.7009,306,496
Dec 01, 202039.70039.70038.20039.05039.0506,411,064
Nov 30, 202039.15040.30038.80038.90038.90012,406,082
Nov 27, 202038.95039.20038.20038.75038.7505,477,675
Nov 26, 202039.00039.35038.00038.90038.9009,771,505
Nov 25, 202039.80040.15037.80038.80038.80013,581,355
Nov 24, 202040.50040.65039.10039.55039.5509,630,303
Nov 23, 202042.20042.35039.80040.20040.20016,582,719
Nov 20, 202041.25042.40041.15041.65041.6507,904,956
Nov 19, 202041.00041.40040.35041.00041.00013,486,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...