Kingsoft Corporation Limited - 3888.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.7	33.5	33.5	35.7	33.4	21.39M
September 25, 2025	35	36.12	36.12	37	34.84	23.06M
September 24, 2025	34.14	35.16	35.16	35.32	33.62	11.1M
September 23, 2025	34.8	34.18	34.18	35.4	33.66	9.8M
September 22, 2025	35.46	34.7	34.7	35.46	34.3	10.36M
September 19, 2025	35.52	35.26	35.26	36.32	35.1	10.42M
September 18, 2025	35.7	35.58	35.58	36.48	34.76	17.85M
September 17, 2025	34.62	35.7	35.7	35.7	34.16	19.35M
September 16, 2025	35.1	34.5	34.5	35.1	33.92	8.18M
September 15, 2025	34.78	34.92	34.92	35	34.04	11.3M
September 12, 2025	34.38	34.78	34.78	35.28	34.36	18.64M
September 11, 2025	33.68	34.02	34.02	34.3	33.54	13M
September 10, 2025	33.8	34	34	34.46	33.64	16.46M
September 09, 2025	33.08	33.34	33.34	33.4	32.7	13.33M
September 08, 2025	32.52	33.14	33.14	33.24	32.04	12.93M
September 05, 2025	31.8	32.6	32.6	32.76	31.7	13.17M
September 04, 2025	33.26	31.88	31.88	33.42	31.58	18.57M
September 03, 2025	33.78	33.24	33.24	33.98	33.16	9.69M
September 02, 2025	34.8	33.8	33.8	34.86	33.7	9.79M
September 01, 2025	34.38	34.72	34.72	35.16	34.16	12.38M
August 29, 2025	34.8	34.08	34.08	34.88	33.84	18.59M
August 28, 2025	34.3	34.62	34.62	34.82	33.36	17.61M
August 27, 2025	35.9	34.54	34.54	36.32	34.46	18.17M
August 26, 2025	35.5	35.2	35.2	35.56	35.04	15.32M
August 25, 2025	35.5	35.72	35.72	36.06	34.98	19.35M
August 22, 2025	33.96	34.9	34.9	35.06	33.24	20.71M
August 21, 2025	34.24	33.6	33.6	34.8	33.26	15.27M
August 20, 2025	34.28	33.8	33.8	34.4	33.14	12.9M
August 19, 2025	35.3	34.4	34.4	35.44	34.4	10.99M
August 18, 2025	34.5	35.28	35.28	35.9	34.46	17.06M
August 15, 2025	33.6	34.34	34.34	34.38	33.54	9.45M
August 14, 2025	34.26	33.84	33.84	34.68	33.6	12.77M
August 13, 2025	33.48	34.12	34.12	34.24	33.32	12.98M
August 12, 2025	33.3	33.12	33.12	33.3	32.84	9.08M
August 11, 2025	33.52	33.3	33.3	33.56	33.04	9.36M
August 08, 2025	34.76	33.62	33.62	34.76	33.6	9.49M
August 07, 2025	35	34.6	34.6	35.26	34.14	9.46M
August 06, 2025	34.44	34.58	34.58	34.76	33.84	8.69M
August 05, 2025	34.3	34.44	34.44	34.82	33.9	9.48M
August 04, 2025	33.94	34.4	34.4	34.5	33.7	8.47M
August 01, 2025	35.75	34	34	36.2	33.9	16.93M
July 31, 2025	34.75	35.75	35.75	36.35	34.7	28.7M
July 30, 2025	34.4	34.65	34.65	35.25	34.2	17.72M
July 29, 2025	34.5	34.4	34.4	34.5	33.5	12.98M
July 28, 2025	35	34.5	34.5	35.1	34.25	10.48M
July 25, 2025	34.75	34.9	34.9	35.05	34.25	10.76M
July 24, 2025	34.85	34.95	34.95	35.1	34.1	16.31M
July 23, 2025	33.5	34.7	34.7	34.85	33.25	23.57M
July 22, 2025	34.9	33.4	33.4	34.9	33.3	24.9M
July 21, 2025	36.15	34.9	34.9	36.25	34.6	19.39M
July 18, 2025	35.7	36.15	36.15	36.2	35.45	12.8M
July 17, 2025	35.2	35.3	35.3	35.35	34.65	10.95M
July 16, 2025	35.35	35.25	35.25	36.3	34.85	21.71M
July 15, 2025	34.05	35.05	35.05	35.2	33.2	25.94M
July 14, 2025	32.7	33.65	33.65	33.75	32.25	20.6M
July 11, 2025	33.2	32.7	32.7	33.6	32.7	17.4M
July 10, 2025	33.5	33.1	33.1	33.95	32.9	17.22M
July 09, 2025	34.4	33.95	33.95	34.4	33.2	12.84M
July 08, 2025	33.9	34.2	34.2	34.25	33.35	13.6M
July 07, 2025	34.45	33.75	33.75	34.45	32.8	20.15M

Kingsoft Corporation Limited (3888.HK) HKSE