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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.76	27.32	27.32	27.76	26.86	6.36M
February 16, 2026	28.06	27.84	27.84	28.06	27.08	2.7M
February 13, 2026	27.34	27.82	27.82	27.94	27.24	11.45M
February 12, 2026	28.14	27.74	27.74	28.14	27.54	10.63M
February 11, 2026	27.6	28.14	28.14	28.48	27.6	9.33M
February 10, 2026	27.5	27.54	27.54	27.88	27.42	7.31M
February 09, 2026	27.34	27.32	27.32	27.58	27.16	10.49M
February 06, 2026	27.2	26.86	26.86	27.2	26.66	13.83M
February 05, 2026	27.3	27.62	27.62	27.94	27	12.9M
February 04, 2026	29.16	27.68	27.68	29.16	27.14	28.03M
February 03, 2026	29.66	29.18	29.18	29.78	28.16	11.46M
February 02, 2026	29.98	29.48	29.48	30.2	29.26	8.87M
January 30, 2026	31	30.12	30.12	31.02	30.02	13.92M
January 29, 2026	31	31.34	31.34	32.5	30.58	13.02M
January 28, 2026	31.28	31.34	31.34	31.98	31.14	9.12M
January 27, 2026	30.64	30.82	30.82	31.14	30.4	6.69M
January 26, 2026	30.64	30.56	30.56	31.26	30.34	11.11M
January 23, 2026	30.76	30.44	30.44	30.9	30.26	8.52M
January 22, 2026	30.96	30.52	30.52	30.96	30.32	6.48M
January 21, 2026	30.3	30.78	30.78	30.92	30.02	6.96M
January 20, 2026	31.06	30.54	30.54	31.22	30.34	5.99M
January 19, 2026	31.2	31.06	31.06	31.36	30.64	8.38M
January 16, 2026	32.56	31.68	31.68	32.56	31.42	11.4M
January 15, 2026	33.02	32.36	32.36	33.18	31.88	13.14M
January 14, 2026	31.46	32.78	32.78	33.68	31.32	24.55M
January 13, 2026	32.7	31.46	31.46	32.9	31.24	22.34M
January 12, 2026	31.2	31.94	31.94	32.12	31	26.57M
January 09, 2026	30.5	30.8	30.8	31.02	29.78	16.95M
January 08, 2026	30	30.14	30.14	30.42	29.54	11.14M
January 07, 2026	29.7	29.96	29.96	29.98	29.22	9.05M
January 06, 2026	29.84	29.84	29.84	30.38	29.54	10.71M
January 05, 2026	29	29.7	29.7	29.78	28.52	10.25M
January 02, 2026	28.44	29.18	29.18	29.46	28.42	4.29M
December 31, 2025	28.26	28.34	28.34	28.58	28.08	2.14M
December 30, 2025	27.9	28.32	28.32	28.36	27.8	6.34M
December 29, 2025	28.42	27.9	27.9	28.64	27.86	8M
December 24, 2025	28.1	28.42	28.42	28.54	28.1	2.12M
December 23, 2025	28.28	28.26	28.26	28.42	28.02	3.66M
December 22, 2025	28.52	28.36	28.36	28.74	28.1	5.68M
December 19, 2025	28.5	28.14	28.14	28.68	28.14	10.83M
December 18, 2025	28.48	28.24	28.24	28.66	27.92	5.5M
December 17, 2025	28.22	28.5	28.5	28.74	27.92	6.38M
December 16, 2025	28.34	28.22	28.22	28.64	27.9	6.97M
December 15, 2025	28.92	28.54	28.54	28.92	28.26	6.31M
December 12, 2025	28.66	29	29	29	28.22	10.44M
December 11, 2025	29.24	28.34	28.34	29.32	28.2	8.05M
December 10, 2025	28.98	29.22	29.22	29.3	28.58	6.05M
December 09, 2025	28.9	29.24	29.24	29.36	28.72	10.02M
December 08, 2025	28.6	28.94	28.94	29.14	28.18	12.41M
December 05, 2025	28.26	28.5	28.5	28.5	27.76	11.01M
December 04, 2025	28.2	28.18	28.18	28.38	27.74	8.79M
December 03, 2025	28.46	28.1	28.1	28.46	27.96	7.36M
December 02, 2025	28.96	28.46	28.46	29	28.34	9.98M
December 01, 2025	28.76	29.12	29.12	29.16	28.54	5.92M
November 28, 2025	28.72	28.64	28.64	28.84	28.46	6.93M
November 27, 2025	28.92	28.72	28.72	29.08	28.62	8.57M
November 26, 2025	29.96	28.98	28.98	29.96	28.82	13.27M
November 25, 2025	29.64	29.5	29.5	30.36	29.34	12.84M
November 24, 2025	28.64	29.64	29.64	29.72	28.32	10.88M
November 21, 2025	27.96	28.64	28.64	29.04	27.9	14.86M

Kingsoft Corporation Limited (3888.HK) HKSE