HKSE - Delayed Quote
HKD
Kingsoft Corporation Limited (3888.HK)
23.300
+0.360
(+1.57%)
As of 10:26:07 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
22.960
23.420
22.800
23.360
23.360
1,039,499
Oct 30, 2026
22.900
23.580
22.760
22.940
22.940
6,718,373
Oct 29, 2026
23.920
23.920
22.900
23.000
23.000
7,195,318
Oct 28, 2026
24.140
24.380
23.700
23.820
23.820
6,094,880
Oct 27, 2026
24.420
24.780
23.960
24.140
24.140
6,287,106
Oct 26, 2026
24.300
24.740
24.200
24.420
24.420
5,236,600
Oct 23, 2026
24.200
24.780
23.640
24.600
24.600
10,884,902
Oct 22, 2026
25.200
25.300
23.960
24.260
24.260
9,347,217
Oct 21, 2026
26.160
26.200
25.260
25.420
25.420
3,292,171
Oct 20, 2026
25.300
25.920
25.200
25.820
25.820
3,940,141
Oct 16, 2026
25.860
26.400
25.360
25.540
25.540
4,029,421
Oct 15, 2026
25.500
26.000
25.300
25.600
25.600
4,308,621
Oct 14, 2026
26.160
26.360
25.680
25.820
25.820
4,396,054
Oct 13, 2026
26.400
26.640
25.360
26.040
26.040
7,246,695
Oct 12, 2026
25.680
27.400
25.620
26.600
26.600
14,793,440
Oct 9, 2026
24.740
25.680
24.460
25.620
25.620
6,976,091
Oct 8, 2026
24.980
25.440
24.540
24.580
24.580
4,113,481
Oct 7, 2026
25.020
25.140
24.580
25.000
25.000
2,192,984
Oct 6, 2026
25.000
25.200
24.660
25.020
25.020
2,533,396
Oct 5, 2026
24.940
25.000
24.320
24.840
24.840
1,497,848
Oct 2, 2026
24.820
24.820
24.080
24.780
24.780
3,043,975
Sep 30, 2026
24.620
25.140
24.580
24.820
24.820
5,565,058
Sep 29, 2026
24.560
25.140
24.400
24.980
24.980
6,200,599
Sep 28, 2026
24.660
24.820
24.340
24.700
24.700
4,857,568
Sep 25, 2026
24.620
24.620
23.960
24.520
24.520
2,520,382
Sep 24, 2026
24.740
24.920
24.460
24.760
24.760
2,495,302
Sep 23, 2026
25.080
25.100
24.640
24.920
24.920
3,560,637
Sep 22, 2026
25.100
25.680
25.060
25.220
25.220
4,877,413
Sep 21, 2026
24.780
25.100
24.420
25.000
25.000
7,409,318
Sep 18, 2026
24.180
25.080
24.180
25.080
25.080
16,257,837
Sep 17, 2026
24.100
24.240
23.820
24.040
24.040
5,331,645
Sep 16, 2026
24.580
24.680
23.940
24.220
24.220
7,974,216
Sep 15, 2026
24.580
25.400
24.560
24.680
24.680
14,736,857
Sep 14, 2026
24.160
25.020
24.100
24.260
24.260
6,508,023
Sep 11, 2026
24.000
24.400
23.820
24.380
24.380
6,647,587
Sep 10, 2026
23.780
24.220
23.680
24.200
24.200
7,130,794
Sep 9, 2026
24.600
24.720
23.780
24.040
24.040
14,053,605
Sep 8, 2026
25.100
25.120
24.640
24.740
24.740
5,228,448
Sep 7, 2026
25.580
25.820
24.860
25.000
25.000
6,189,779
Sep 4, 2026
24.740
26.060
24.700
25.600
25.600
19,608,000
Sep 3, 2026
24.480
24.720
24.200
24.500
24.500
5,826,071
Sep 2, 2026
24.820
24.960
24.220
24.440
24.440
4,742,585
Sep 1, 2026
24.800
25.300
24.600
25.080
25.080
7,439,168
Aug 31, 2026
24.880
24.900
24.420
24.860
24.860
14,345,102
Aug 28, 2026
24.940
25.900
24.800
24.880
24.880
11,465,945
Aug 27, 2026
24.460
24.640
24.300
24.400
24.400
7,399,577
Aug 26, 2026
24.500
24.960
24.240
24.460
24.460
11,019,877
Aug 25, 2026
23.960
24.400
23.660
24.400
24.400
23,461,461
Aug 24, 2026
24.500
24.500
23.360
23.680
23.680
12,995,479
Aug 21, 2026
24.040
24.580
23.660
24.560
24.560
9,302,754
Aug 20, 2026
25.940
25.980
23.780
24.040
24.040
20,678,478
Aug 19, 2026
25.660
25.700
25.160
25.560
25.560
6,514,630
Aug 18, 2026
26.120
26.200
24.860
25.760
25.760
13,050,374
Aug 17, 2026
26.340
26.440
26.000
26.120
26.120
7,539,634
Aug 14, 2026
26.540
26.920
26.240
26.440
26.440
6,025,940
Aug 13, 2026
27.300
27.720
26.320
26.540
26.540
8,189,524
Aug 12, 2026
28.140
28.140
27.200
27.420
27.420
6,279,600
Aug 11, 2026
28.500
28.880
28.000
28.140
28.140
7,743,682
Aug 10, 2026
27.500
29.000
27.320
28.620
28.620
14,209,800
Aug 7, 2026
27.600
27.800
26.880
27.540
27.540
9,378,281
Aug 6, 2026
28.080
28.240
27.200
27.340
27.340
13,175,858
Aug 5, 2026
28.500
29.260
28.200
28.620
28.620
11,002,583
Aug 4, 2026
28.300
28.860
27.700
28.500
28.500
15,333,939
Aug 3, 2026
27.040
28.240
26.900
28.140
28.140
25,563,685
Jul 31, 2026
25.380
27.600
24.560
26.760
26.760
23,799,025
Jul 30, 2026
25.660
25.980
25.260
25.380
25.380
7,497,638
Jul 29, 2026
25.160
25.680
24.720
25.660
25.660
11,956,632
Jul 28, 2026
24.800
25.580
24.680
24.940
24.940
9,805,454
Jul 27, 2026
24.000
24.780
23.880
24.660
24.660
7,534,316
Jul 24, 2026
24.020
24.380
23.800
23.980
23.980
5,083,035
Jul 23, 2026
24.680
24.680
24.100
24.400
24.400
4,105,071
Jul 22, 2026
24.960
25.060
24.260
24.560
24.560
6,246,636
Jul 21, 2026
24.520
25.380
24.520
25.200
25.200
10,288,610
Jul 20, 2026
23.980
24.820
23.960
24.520
24.520
9,512,732
Jul 17, 2026
24.700
25.080
23.180
23.720
23.720
11,383,561
Jul 16, 2026
23.920
24.960
23.800
24.680
24.680
13,134,333
Jul 15, 2026
23.840
23.980
23.180
23.800
23.800
8,436,718
Jul 14, 2026
23.660
23.940
22.840
23.940
23.940
29,455,035
Jul 13, 2026
24.100
24.240
23.200
23.480
23.480
13,772,874
Jul 10, 2026
23.980
25.080
23.620
24.100
24.100
11,248,954
Jul 9, 2026
24.320
24.780
23.820
23.980
23.980
12,923,243
Jul 8, 2026
22.840
24.400
22.740
24.320
24.320
19,049,528
Jul 7, 2026
23.160
23.560
22.680
22.840
22.840
9,931,989
Jul 6, 2026
23.000
23.220
22.700
23.080
23.080
9,065,414
Jul 3, 2026
22.560
23.240
22.560
22.920
22.920
8,165,471
Jul 2, 2026
22.780
23.220
22.500
22.520
22.520
11,204,667
Jun 30, 2026
22.120
22.660
22.060
22.180
22.180
11,180,550
Jun 29, 2026
21.600
22.540
21.600
21.980
21.980
13,179,042
Jun 26, 2026
22.000
22.680
21.320
21.380
21.380
17,158,525
Jun 25, 2026
21.760
22.080
21.380
21.680
21.680
15,689,447
Jun 24, 2026
21.760
22.100
21.300
21.780
21.780
13,200,590
Jun 23, 2026
22.880
22.880
21.620
21.760
21.760
20,209,480
Jun 22, 2026
22.300
23.580
21.800
22.880
22.880
18,259,338
Jun 18, 2026
22.800
23.300
22.200
22.480
22.480
23,114,402
Jun 17, 2026
23.440
23.720
23.000
23.060
23.060
8,700,562
Jun 16, 2026
23.980
24.120
22.840
23.240
23.240
13,381,902
Jun 15, 2026
23.880
23.980
23.460
23.740
23.740
10,627,631
Jun 12, 2026
24.260
24.480
23.200
23.480
23.480
18,906,309
Jun 11, 2026
24.400
24.920
23.380
23.800
23.800
18,777,173
Jun 10, 2026
24.180
25.560
24.100
24.440
24.440
31,011,963
Jun 9, 2026
22.420
25.280
22.320
24.300
24.300
62,063,891
Jun 8, 2026
22.280
22.620
21.700
22.180
22.180
25,354,103
Jun 5, 2026
21.760
22.600
21.660
22.600
22.600
73,143,704
Jun 4, 2026
22.040
22.240
21.760
21.880
21.880
30,367,303
Jun 3, 2026
23.320
23.320
22.180
22.360
22.360
30,160,599
Jun 2, 2026
23.680
23.800
22.740
23.540
23.540
29,429,373
Jun 1, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
21.180
23.580
20.940
23.300
23.300
41,926,052
May 29, 2026
21.680
21.960
21.020
21.180
21.050
32,098,152
May 28, 2026
21.380
21.920
20.820
21.480
21.348
39,110,204
May 27, 2026
21.420
21.420
20.940
21.240
21.110
20,167,796
May 26, 2026
21.460
21.480
20.500
21.440
21.308
22,600,975
May 22, 2026
21.220
21.600
21.100
21.540
21.408
12,714,962
May 21, 2026
21.980
21.980
21.060
21.160
21.030
15,569,587
May 20, 2026
22.460
22.460
21.740
21.860
21.726
15,524,153
May 19, 2026
22.640
23.080
22.460
22.520
22.382
9,150,167
May 18, 2026
22.900
23.000
22.320
22.680
22.541
13,495,193
May 15, 2026
23.600
23.820
22.980
23.260
23.117
9,395,402
May 14, 2026
24.660
24.960
23.720
23.820
23.674
11,755,436
May 13, 2026
24.040
24.180
23.560
23.940
23.793
9,071,750
May 12, 2026
24.840
24.900
24.000
24.040
23.892
9,089,759
May 11, 2026
25.020
25.420
24.800
24.800
24.648
8,932,002
May 8, 2026
24.760
25.760
24.600
25.280
25.125
17,548,104
May 7, 2026
23.600
24.580
23.560
24.500
24.350
16,000,296
May 6, 2026
22.760
23.460
22.600
23.080
22.938
11,080,204
May 5, 2026
22.880
22.880
22.060
22.720
22.581
6,880,250
May 4, 2026
23.340
23.340
22.680
22.880
22.740
4,941,007
Apr 30, 2026
22.820
23.180
22.640
22.800
22.660
8,637,073
Apr 29, 2026
23.700
23.700
22.760
23.080
22.938
11,408,033
Apr 28, 2026
23.320
23.580
23.000
23.140
22.998
10,617,723
Apr 27, 2026
24.080
24.080
23.440
23.900
23.753
9,152,022
Apr 24, 2026
24.280
24.320
23.680
24.160
24.012
10,215,731
Apr 23, 2026
24.560
24.560
24.040
24.280
24.131
7,090,008
Apr 22, 2026
24.320
24.680
24.200
24.580
24.429
6,888,253
Apr 21, 2026
25.000
25.000
24.360
24.520
24.370
7,051,210
Apr 20, 2026
24.780
25.240
24.580
24.880
24.727
10,914,271
Apr 17, 2026
24.420
24.600
24.100
24.400
24.250
7,929,050
Apr 16, 2026
23.980
24.740
23.800
24.600
24.449
17,046,041
Apr 15, 2026
24.000
24.120
23.300
23.580
23.435
11,090,075
Apr 14, 2026
24.000
24.540
23.340
23.560
23.415
22,884,650
Apr 13, 2026
22.900
22.900
22.180
22.380
22.243
11,938,823
Apr 10, 2026
22.900
23.440
22.820
22.980
22.839
8,512,433
Apr 9, 2026
23.400
23.640
22.800
22.900
22.759
8,073,104
Apr 8, 2026
23.320
23.980
23.300
23.800
23.654
12,740,336
Apr 2, 2026
22.860
23.000
22.340
22.580
22.441
9,059,015
Apr 1, 2026
23.080
23.340
22.640
23.180
23.038
12,229,440
Mar 31, 2026
22.800
22.940
22.260
22.480
22.342
12,431,977
Mar 30, 2026
23.500
23.500
22.400
22.840
22.700
13,626,614
Mar 27, 2026
23.880
24.160
23.340
23.740
23.594
9,787,711
Mar 26, 2026
23.020
25.100
23.020
23.980
23.833
26,927,414
Mar 25, 2026
23.000
23.540
22.760
22.940
22.799
11,055,561
Mar 24, 2026
23.380
23.660
22.820
23.000
22.859
10,300,602
Mar 23, 2026
23.060
23.460
22.880
23.300
23.157
16,604,039
Mar 20, 2026
24.440
24.640
23.400
23.580
23.435
10,929,675
Mar 19, 2026
24.800
25.080
24.180
24.380
24.230
11,127,140
Mar 18, 2026
24.800
25.380
24.700
25.260
25.105
15,565,492
Mar 17, 2026
24.140
25.300
24.120
24.800
24.648
14,253,819
Mar 16, 2026
24.180
24.360
23.660
24.140
23.992
12,816,275
Mar 13, 2026
24.920
24.940
24.140
24.180
24.032
7,227,738
Mar 12, 2026
25.160
25.400
24.740
25.060
24.906
6,845,120
Mar 11, 2026
25.200
25.280
24.920
25.160
25.006
8,243,320
Mar 10, 2026
25.180
25.420
24.840
25.200
25.045
8,909,438
Mar 9, 2026
23.940
24.760
23.600
24.720
24.568
12,742,310
Mar 6, 2026
24.140
24.740
24.000
24.580
24.429
13,152,317
Mar 5, 2026
24.580
24.660
23.920
24.040
23.892
11,058,303
Mar 4, 2026
24.500
24.500
23.780
24.220
24.071
11,790,268
Mar 3, 2026
24.620
24.920
24.360
24.660
24.509
12,904,264
Mar 2, 2026
25.500
25.640
24.360
24.400
24.250
21,261,604
Feb 27, 2026
25.900
26.600
25.700
26.000
25.840
14,594,697
Feb 26, 2026
26.120
26.640
25.860
25.900
25.741
15,247,961
Feb 25, 2026
26.840
27.100
26.080
26.120
25.960
16,970,105
Feb 24, 2026
27.520
27.520
26.520
26.740
26.576
15,845,807
Feb 23, 2026
27.320
28.020
27.320
27.920
27.749
4,343,690
Feb 20, 2026
27.760
27.760
26.860
27.320
27.152
6,352,213
Feb 16, 2026
28.040
28.040
28.040
28.040
27.868
-
Feb 13, 2026
27.340
27.940
27.240
27.820
27.649
11,444,803
Feb 12, 2026
28.140
28.140
27.540
27.740
27.570
10,623,926
Feb 11, 2026
27.600
28.480
27.600
28.140
27.967
9,324,252
Feb 10, 2026
27.500
27.880
27.420
27.540
27.371
7,306,483
Feb 9, 2026
27.340
27.580
27.160
27.320
27.152
10,481,361
Feb 6, 2026
27.200
27.200
26.660
26.860
26.695
13,825,113
Feb 5, 2026
27.300
27.940
27.000
27.620
27.450
12,899,546
Feb 4, 2026
29.160
29.160
27.140
27.680
27.510
28,030,781
Feb 3, 2026
29.660
29.780
28.160
29.180
29.001
11,425,410
Feb 2, 2026
29.980
30.200
29.260
29.480
29.299
8,870,178
Jan 30, 2026
31.000
31.020
30.020
30.120
29.935
13,924,078
Jan 29, 2026
31.000
32.500
30.580
31.340
31.148
13,021,992
Jan 28, 2026
31.280
31.980
31.140
31.340
31.148
9,548,262
Jan 27, 2026
30.640
31.140
30.400
30.820
30.631
6,683,478
Jan 26, 2026
30.640
31.260
30.340
30.560
30.372
11,108,365
Jan 23, 2026
30.760
30.900
30.260
30.440
30.253
8,518,755
Jan 22, 2026
30.960
30.960
30.320
30.520
30.333
6,482,594
Jan 21, 2026
30.300
30.920
30.020
30.780
30.591
6,961,874
Jan 20, 2026
31.060
31.220
30.340
30.540
30.353
5,993,237
Jan 19, 2026
31.200
31.360
30.640
31.060
30.869
8,380,033
Jan 16, 2026
32.560
32.560
31.420
31.680
31.486
11,398,403
Jan 15, 2026
33.020
33.180
31.880
32.360
32.161
13,135,096
Jan 14, 2026
31.460
33.680
31.320
32.780
32.579
24,545,584
Jan 13, 2026
32.700
32.900
31.240
31.460
31.267
22,336,093
Jan 12, 2026
31.200
32.120
31.000
31.940
31.744
26,563,114
Jan 9, 2026
30.500
31.020
29.780
30.800
30.611
16,953,195
Jan 8, 2026
30.000
30.420
29.540
30.140
29.955
11,143,966
Jan 7, 2026
29.700
29.980
29.220
29.900
29.716
9,857,363
Jan 6, 2026
29.840
30.380
29.540
29.840
29.657
10,708,972
Jan 5, 2026
29.000
29.780
28.520
29.700
29.518
11,005,259
Jan 2, 2026
28.440
29.460
28.420
29.180
29.001
4,282,866
Dec 31, 2025
28.380
28.380
28.380
28.380
28.206
-
Dec 30, 2025
27.900
28.360
27.800
28.260
28.087
6,876,705
Dec 29, 2025
28.420
28.640
27.860
27.900
27.729
7,998,080
Dec 24, 2025
28.420
28.420
28.420
28.420
28.246
-
Dec 23, 2025
28.280
28.420
28.020
28.260
28.087
3,656,735
Dec 22, 2025
28.520
28.740
28.100
28.360
28.186
5,680,585
Dec 19, 2025
28.500
28.680
28.140
28.140
27.967
10,826,361
Dec 18, 2025
28.480
28.660
27.920
28.260
28.087
5,908,090
Dec 17, 2025
28.220
28.740
27.920
28.540
28.365
7,103,563
Dec 16, 2025
28.340
28.640
27.900
28.220
28.047
6,967,548
Dec 15, 2025
28.920
28.920
28.260
28.540
28.365
6,655,272
Dec 12, 2025
28.660
29.000
28.220
29.000
28.822
13,230,863
Dec 11, 2025
29.240
29.320
28.200
28.340
28.166
9,057,657
Dec 10, 2025
28.980
29.300
28.580
29.220
29.041
6,685,611
Dec 9, 2025
28.900
29.360
28.720
29.240
29.061
11,251,803
Dec 8, 2025
28.600
29.140
28.180
28.940
28.762
12,394,026
Dec 5, 2025
28.260
28.500
27.760
28.500
28.325
11,011,899
Dec 4, 2025
28.200
28.380
27.740
28.180
28.007
8,783,408
Dec 3, 2025
28.460
28.460
27.960
28.100
27.928
8,164,940
Dec 2, 2025
28.960
29.000
28.340
28.460
28.285
9,984,333
Dec 1, 2025
28.760
29.160
28.540
29.120
28.941
5,919,740
Nov 28, 2025
28.720
28.840
28.460
28.640
28.464
6,930,560
Nov 27, 2025
28.920
29.080
28.620
28.720
28.544
9,051,886
Nov 26, 2025
29.960
29.960
28.820
28.980
28.802
13,270,472
Nov 25, 2025
29.640
30.360
29.340
29.500
29.319
12,842,570
Nov 24, 2025
28.640
29.720
28.320
29.640
29.458
16,562,633
Nov 21, 2025
27.960
29.040
27.900
28.640
28.464
15,602,934
Nov 20, 2025
30.000
30.000
27.240
28.560
28.385
51,544,734
Nov 19, 2025
31.400
31.600
30.640
30.720
30.531
9,431,464
Nov 18, 2025
31.600
31.760
30.660
31.220
31.028
13,221,378
Nov 17, 2025
31.660
32.060
31.320
31.600
31.406
9,573,200
Nov 14, 2025
31.900
32.260
31.720
31.800
31.605
8,888,505
Nov 13, 2025
31.940
32.540
31.880
32.240
32.042
8,020,739
Nov 12, 2025
32.600
32.660
31.880
32.200
32.002
6,557,130
Nov 11, 2025
32.780
32.900
31.960
32.520
32.320
7,306,587
Nov 10, 2025
32.240
32.820
32.020
32.760
32.559
8,157,400
Nov 7, 2025
32.360
32.380
31.620
31.820
31.625
10,720,306
Nov 6, 2025
32.760
32.860
32.020
32.680
32.479
9,178,470
Nov 5, 2025
32.500
32.640
31.700
32.420
32.221
14,489,384
Nov 4, 2025
33.940
34.420
33.040
33.400
33.195
10,857,445
Nov 3, 2025
34.480
34.580
33.380
33.940
33.732
14,155,046
