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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	30	28.56	28.56	30	27.24	51.55M
November 19, 2025	31.4	30.72	30.72	31.6	30.64	8.88M
November 18, 2025	31.6	31.22	31.22	31.76	30.66	13.22M
November 17, 2025	31.66	31.6	31.6	32.06	31.32	9.57M
November 14, 2025	31.9	31.8	31.8	32.26	31.72	8.46M
November 13, 2025	31.94	32.24	32.24	32.54	31.88	8.02M
November 12, 2025	32.6	32.2	32.2	32.66	31.88	5.94M
November 11, 2025	32.78	32.52	32.52	32.9	31.96	7.31M
November 10, 2025	32.24	32.76	32.76	32.82	32.02	8.16M
November 07, 2025	32.36	31.82	31.82	32.38	31.62	10.02M
November 06, 2025	32.76	32.68	32.68	32.86	32.02	9.18M
November 05, 2025	32.5	32.42	32.42	32.64	31.7	14.49M
November 04, 2025	33.94	33.4	33.4	34.42	33.04	10.86M
November 03, 2025	34.48	33.94	33.94	34.58	33.38	14.16M
October 31, 2025	33.2	33.86	33.86	34.56	32.7	21.74M
October 30, 2025	33.3	33.22	33.22	34.06	32.7	19.99M
October 28, 2025	33.02	33.48	33.48	34.8	32.9	35.79M
October 27, 2025	32.2	32.48	32.48	32.66	31.72	12.35M
October 24, 2025	31.96	32.08	32.08	32.1	31.5	10.24M
October 23, 2025	31.92	31.48	31.48	32.22	30.8	15.84M
October 22, 2025	32.64	31.54	31.54	32.68	31.24	15.07M
October 21, 2025	32.04	32.8	32.8	32.96	31.8	16.24M
October 20, 2025	32.14	31.64	31.64	32.14	31.4	13.06M
October 17, 2025	33.22	31.26	31.26	33.26	31.12	23.67M
October 16, 2025	34.38	33.18	33.18	34.38	32.92	29.26M
October 15, 2025	34.6	34.38	34.38	35.16	33.88	29.59M
October 14, 2025	36.8	34.3	34.3	36.8	33.6	51.35M
October 13, 2025	34.2	36.56	36.56	38.2	33.92	112M
October 10, 2025	33.1	32.12	32.12	33.1	31.9	19.11M
October 09, 2025	33.52	33.28	33.28	33.86	32.82	10.8M
October 08, 2025	34.02	33.2	33.2	34.02	32.5	6.3M
October 03, 2025	34.3	33.9	33.9	34.44	33.64	6M
October 02, 2025	34.32	34.46	34.46	35.02	34.16	8.85M
September 30, 2025	33.62	34.62	34.62	34.68	33.62	13.19M
September 29, 2025	33.9	33.82	33.82	34.02	32.94	13.24M
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

Kingsoft Corporation Limited (3888.HK) HKSE