Kingsoft Corporation Ltd 3888
HKEX · Hong Kong SAR China · Technology Services
HKD 24.82-0.16 (-0.64%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 24.82 | -0.64% | HKD 24.62 | HKD 25.14 | HKD 24.58 | 5.57M |
| 2026-09-29 | HKD 24.98 | +1.13% | HKD 24.56 | HKD 25.14 | HKD 24.40 | 6.20M |
| 2026-09-28 | HKD 24.70 | +0.73% | HKD 24.66 | HKD 24.82 | HKD 24.34 | 4.86M |
| 2026-09-25 | HKD 24.52 | -0.97% | HKD 24.62 | HKD 24.62 | HKD 23.96 | 2.52M |
| 2026-09-24 | HKD 24.76 | -0.64% | HKD 24.74 | HKD 24.92 | HKD 24.46 | 2.50M |
| 2026-09-23 | HKD 24.92 | -1.19% | HKD 25.08 | HKD 25.10 | HKD 24.64 | 3.56M |
| 2026-09-22 | HKD 25.22 | +0.88% | HKD 25.10 | HKD 25.68 | HKD 25.06 | 4.88M |
| 2026-09-21 | HKD 25.00 | -0.32% | HKD 24.78 | HKD 25.10 | HKD 24.42 | 7.41M |
| 2026-09-18 | HKD 25.08 | +4.33% | HKD 24.18 | HKD 25.08 | HKD 24.18 | 16.26M |
| 2026-09-17 | HKD 24.04 | -0.74% | HKD 24.10 | HKD 24.24 | HKD 23.82 | 5.33M |
| 2026-09-16 | HKD 24.22 | -1.86% | HKD 24.58 | HKD 24.68 | HKD 23.94 | 7.97M |
| 2026-09-15 | HKD 24.68 | +1.73% | HKD 24.58 | HKD 25.40 | HKD 24.56 | 14.74M |
| 2026-09-14 | HKD 24.26 | -0.49% | HKD 24.16 | HKD 25.02 | HKD 24.10 | 6.51M |
| 2026-09-11 | HKD 24.38 | +0.74% | HKD 24.00 | HKD 24.40 | HKD 23.82 | 6.65M |
| 2026-09-10 | HKD 24.20 | +0.67% | HKD 23.78 | HKD 24.22 | HKD 23.68 | 7.13M |
| 2026-09-09 | HKD 24.04 | -2.83% | HKD 24.60 | HKD 24.72 | HKD 23.78 | 14.05M |
| 2026-09-08 | HKD 24.74 | -1.04% | HKD 25.10 | HKD 25.12 | HKD 24.64 | 5.23M |
| 2026-09-07 | HKD 25.00 | -2.34% | HKD 25.58 | HKD 25.82 | HKD 24.86 | 6.19M |
| 2026-09-04 | HKD 25.60 | +4.49% | HKD 24.74 | HKD 26.06 | HKD 24.70 | 19.61M |
| 2026-09-03 | HKD 24.50 | +0.25% | HKD 24.48 | HKD 24.72 | HKD 24.20 | 5.83M |
| 2026-09-02 | HKD 24.44 | -2.55% | HKD 24.82 | HKD 24.96 | HKD 24.22 | 4.74M |
| 2026-09-01 | HKD 25.08 | +0.88% | HKD 24.80 | HKD 25.30 | HKD 24.60 | 7.44M |
| 2026-08-31 | HKD 24.86 | -0.08% | HKD 24.88 | HKD 24.90 | HKD 24.42 | 14.35M |
| 2026-08-28 | HKD 24.88 | +1.97% | HKD 24.94 | HKD 25.90 | HKD 24.80 | 11.47M |
| 2026-08-27 | HKD 24.40 | -0.25% | HKD 24.46 | HKD 24.64 | HKD 24.30 | 7.40M |
| 2026-08-26 | HKD 24.46 | +0.25% | HKD 24.50 | HKD 24.96 | HKD 24.24 | 11.02M |
| 2026-08-25 | HKD 24.40 | +3.04% | HKD 23.96 | HKD 24.40 | HKD 23.66 | 23.46M |
| 2026-08-24 | HKD 23.68 | -3.58% | HKD 24.50 | HKD 24.50 | HKD 23.36 | 13.00M |
| 2026-08-21 | HKD 24.56 | +2.16% | HKD 24.04 | HKD 24.58 | HKD 23.66 | 9.30M |
| 2026-08-20 | HKD 24.04 | -5.95% | HKD 25.94 | HKD 25.98 | HKD 23.78 | 20.68M |
| 2026-08-19 | HKD 25.56 | -0.78% | HKD 25.66 | HKD 25.70 | HKD 25.16 | 6.51M |
| 2026-08-18 | HKD 25.76 | -1.38% | HKD 26.12 | HKD 26.20 | HKD 24.86 | 13.05M |
| 2026-08-17 | HKD 26.12 | -1.21% | HKD 26.34 | HKD 26.44 | HKD 26.00 | 7.54M |
| 2026-08-14 | HKD 26.44 | -0.38% | HKD 26.54 | HKD 26.92 | HKD 26.24 | 6.03M |
| 2026-08-13 | HKD 26.54 | -3.21% | HKD 27.30 | HKD 27.72 | HKD 26.32 | 8.19M |
| 2026-08-12 | HKD 27.42 | -2.56% | HKD 28.14 | HKD 28.14 | HKD 27.20 | 6.28M |
| 2026-08-11 | HKD 28.14 | -1.68% | HKD 28.50 | HKD 28.88 | HKD 28.00 | 7.74M |
| 2026-08-10 | HKD 28.62 | +3.92% | HKD 27.50 | HKD 29.00 | HKD 27.32 | 14.21M |
| 2026-08-07 | HKD 27.54 | +0.73% | HKD 27.60 | HKD 27.80 | HKD 26.88 | 9.38M |
| 2026-08-06 | HKD 27.34 | -4.47% | HKD 28.08 | HKD 28.24 | HKD 27.20 | 13.18M |
| 2026-08-05 | HKD 28.62 | +0.42% | HKD 28.50 | HKD 29.26 | HKD 28.20 | 11.00M |
| 2026-08-04 | HKD 28.50 | +1.28% | HKD 28.30 | HKD 28.86 | HKD 27.70 | 15.33M |
| 2026-08-03 | HKD 28.14 | +5.16% | HKD 27.04 | HKD 28.24 | HKD 26.90 | 25.56M |
| 2026-07-31 | HKD 26.76 | +5.44% | HKD 25.38 | HKD 27.60 | HKD 24.56 | 23.80M |
| 2026-07-30 | HKD 25.38 | -1.09% | HKD 25.66 | HKD 25.98 | HKD 25.26 | 7.50M |
| 2026-07-29 | HKD 25.66 | +2.89% | HKD 25.16 | HKD 25.68 | HKD 24.72 | 11.96M |
| 2026-07-28 | HKD 24.94 | +1.14% | HKD 24.80 | HKD 25.58 | HKD 24.68 | 9.81M |
| 2026-07-27 | HKD 24.66 | +2.84% | HKD 24.00 | HKD 24.78 | HKD 23.88 | 7.53M |
| 2026-07-24 | HKD 23.98 | -1.72% | HKD 24.02 | HKD 24.38 | HKD 23.80 | 5.08M |
| 2026-07-23 | HKD 24.40 | -0.65% | HKD 24.68 | HKD 24.68 | HKD 24.10 | 4.11M |
| 2026-07-22 | HKD 24.56 | -2.54% | HKD 24.96 | HKD 25.06 | HKD 24.26 | 6.25M |
| 2026-07-21 | HKD 25.20 | +2.77% | HKD 24.52 | HKD 25.38 | HKD 24.52 | 10.29M |
| 2026-07-20 | HKD 24.52 | +3.37% | HKD 23.98 | HKD 24.82 | HKD 23.96 | 9.51M |
| 2026-07-17 | HKD 23.72 | -3.89% | HKD 24.70 | HKD 25.08 | HKD 23.18 | 11.38M |
| 2026-07-16 | HKD 24.68 | +3.70% | HKD 23.92 | HKD 24.96 | HKD 23.80 | 13.13M |
| 2026-07-15 | HKD 23.80 | -0.58% | HKD 23.84 | HKD 23.98 | HKD 23.18 | 8.44M |
| 2026-07-14 | HKD 23.94 | +1.96% | HKD 23.66 | HKD 23.94 | HKD 22.84 | 29.46M |
| 2026-07-13 | HKD 23.48 | -2.57% | HKD 24.10 | HKD 24.24 | HKD 23.20 | 13.77M |
| 2026-07-10 | HKD 24.10 | +0.50% | HKD 23.98 | HKD 25.08 | HKD 23.62 | 11.25M |
| 2026-07-09 | HKD 23.98 | -1.40% | HKD 24.32 | HKD 24.78 | HKD 23.82 | 12.92M |
| 2026-07-08 | HKD 24.32 | +6.48% | HKD 22.84 | HKD 24.40 | HKD 22.74 | 19.05M |
| 2026-07-07 | HKD 22.84 | -1.04% | HKD 23.16 | HKD 23.56 | HKD 22.68 | 9.93M |
| 2026-07-06 | HKD 23.08 | +0.70% | HKD 23.00 | HKD 23.22 | HKD 22.70 | 9.07M |
| 2026-07-03 | HKD 22.92 | +1.78% | HKD 22.56 | HKD 23.24 | HKD 22.56 | 8.17M |
| 2026-07-02 | HKD 22.52 | +1.53% | HKD 22.78 | HKD 23.22 | HKD 22.50 | 11.20M |
| 2026-06-30 | HKD 22.18 | +0.91% | HKD 22.12 | HKD 22.66 | HKD 22.06 | 11.18M |
| 2026-06-29 | HKD 21.98 | +2.81% | HKD 21.60 | HKD 22.54 | HKD 21.60 | 13.18M |
| 2026-06-26 | HKD 21.38 | -1.38% | HKD 22.00 | HKD 22.68 | HKD 21.32 | 17.16M |
| 2026-06-25 | HKD 21.68 | -0.46% | HKD 21.76 | HKD 22.08 | HKD 21.38 | 15.69M |
| 2026-06-24 | HKD 21.78 | +0.09% | HKD 21.76 | HKD 22.10 | HKD 21.30 | 13.20M |
| 2026-06-23 | HKD 21.76 | -4.90% | HKD 22.88 | HKD 22.88 | HKD 21.62 | 20.21M |
| 2026-06-22 | HKD 22.88 | +1.78% | HKD 22.30 | HKD 23.58 | HKD 21.80 | 18.26M |
| 2026-06-18 | HKD 22.48 | -2.52% | HKD 22.80 | HKD 23.30 | HKD 22.20 | 23.11M |
| 2026-06-17 | HKD 23.06 | -0.77% | HKD 23.44 | HKD 23.72 | HKD 23.00 | 8.70M |
| 2026-06-16 | HKD 23.24 | -2.11% | HKD 23.98 | HKD 24.12 | HKD 22.84 | 13.38M |
| 2026-06-15 | HKD 23.74 | +1.11% | HKD 23.88 | HKD 23.98 | HKD 23.46 | 10.63M |
| 2026-06-12 | HKD 23.48 | -1.34% | HKD 24.26 | HKD 24.48 | HKD 23.20 | 18.91M |
| 2026-06-11 | HKD 23.80 | -2.62% | HKD 24.40 | HKD 24.92 | HKD 23.38 | 18.78M |
| 2026-06-10 | HKD 24.44 | +0.58% | HKD 24.18 | HKD 25.56 | HKD 24.10 | 31.01M |
| 2026-06-09 | HKD 24.30 | +9.56% | HKD 22.42 | HKD 25.28 | HKD 22.32 | 62.06M |
| 2026-06-08 | HKD 22.18 | -1.86% | HKD 22.28 | HKD 22.62 | HKD 21.70 | 25.35M |
| 2026-06-05 | HKD 22.60 | +3.29% | HKD 21.76 | HKD 22.60 | HKD 21.66 | 73.14M |
| 2026-06-04 | HKD 21.88 | -2.15% | HKD 22.04 | HKD 22.24 | HKD 21.76 | 30.37M |
| 2026-06-03 | HKD 22.36 | -5.01% | HKD 23.32 | HKD 23.32 | HKD 22.18 | 30.16M |
| 2026-06-02 | HKD 23.54 | +1.03% | HKD 23.68 | HKD 23.80 | HKD 22.74 | 29.43M |
| 2026-06-01 | HKD 23.30 | +10.01% | HKD 21.18 | HKD 23.58 | HKD 20.94 | 41.93M |
| 2026-05-29 | HKD 21.18 | -1.40% | HKD 21.68 | HKD 21.96 | HKD 21.02 | 32.10M |
| 2026-05-28 | HKD 21.48 | +1.13% | HKD 21.38 | HKD 21.92 | HKD 20.82 | 39.11M |
| 2026-05-27 | HKD 21.24 | -0.93% | HKD 21.42 | HKD 21.42 | HKD 20.94 | 20.17M |
| 2026-05-26 | HKD 21.44 | -0.46% | HKD 21.46 | HKD 21.48 | HKD 20.50 | 22.60M |