Canada markets closed

Kingsoft Corporation Limited (3888.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
25.000-0.210 (-0.83%)
At close: 04:08PM HKT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202425.80025.80024.90025.00025.00010,598,686
May 31, 20240.14 Dividend
May 30, 202424.70025.50024.50025.35025.2104,437,532
May 29, 202425.20025.65024.50024.70024.5643,910,720
May 28, 202425.40026.10025.35025.40025.2603,507,332
May 27, 202425.60025.80024.35025.45025.3096,026,491
May 24, 202425.90026.65025.50025.60025.4597,037,196
May 23, 202425.90026.70025.75025.95025.8077,343,073
May 22, 202425.75025.85025.00025.60025.4597,928,248
May 21, 202426.95027.05025.65025.65025.5088,052,983
May 20, 202426.65027.80026.60027.15027.0007,167,651
May 17, 202426.45027.35026.35026.55026.4037,611,337
May 16, 202427.20027.20026.30026.80026.6526,866,552
May 14, 202427.20027.80026.70026.75026.6025,736,936
May 13, 202426.25027.25026.10026.95026.8014,446,079
May 10, 202426.55026.85025.85026.45026.3043,518,517
May 09, 202425.80026.50025.65026.25026.1053,187,951
May 08, 202426.40026.95025.55025.65025.5085,008,639
May 07, 202426.95027.05026.25026.50026.3545,914,200
May 06, 202426.70027.10026.60026.90026.7515,119,113
May 03, 202427.75028.15026.75027.05026.9013,883,435
May 02, 202426.10027.15025.70027.15027.0005,634,100
Apr 30, 202425.65026.45025.65025.75025.6084,960,942
Apr 29, 202426.10026.50025.75025.85025.7075,953,470
Apr 26, 202425.25026.45025.25026.10025.9568,991,278
Apr 25, 202425.50025.75024.85025.15025.0115,803,904
Apr 24, 202425.05025.95024.75025.75025.6087,434,871
Apr 23, 202424.50025.10024.25024.80024.6634,657,567
Apr 22, 202423.95024.65023.50024.35024.2165,322,417
Apr 19, 202424.00024.05023.05023.50023.3705,732,296
Apr 18, 202424.60024.80024.15024.20024.0666,135,790
Apr 17, 202424.60025.05024.45024.70024.5644,590,535
Apr 16, 202425.25025.65024.60024.75024.6136,935,500
Apr 15, 202425.20026.05025.15025.50025.35910,619,477
Apr 12, 202424.70026.10024.60025.70025.55813,275,952
Apr 11, 202423.90024.95023.75024.70024.5645,471,658
Apr 10, 202424.20024.50023.80024.15024.0174,055,250
Apr 09, 202424.25024.30023.45024.15024.0174,710,688
Apr 08, 202423.75024.55023.40024.25024.1167,068,490
Apr 05, 202423.45023.80023.05023.75023.6192,896,929
Apr 03, 202423.85024.30023.35023.45023.3206,947,035
Apr 02, 202424.60025.00023.75024.00023.8675,511,899
Mar 28, 202423.40024.50023.25024.10023.9677,323,373
Mar 27, 202424.30024.60023.20023.40023.2717,300,050
Mar 26, 202424.00024.55023.45024.30024.1669,297,825
Mar 25, 202425.10025.15023.85024.00023.8678,998,600
Mar 22, 202424.40025.35024.25025.00024.8629,956,200
Mar 21, 202424.55024.85023.90024.80024.66312,003,389
Mar 20, 202422.55023.80022.40023.55023.4206,349,210
Mar 19, 202422.50022.95022.10022.55022.4255,208,655
Mar 18, 202422.15022.95021.80022.55022.4255,853,110
Mar 15, 202422.70022.70021.65022.15022.0285,369,879
Mar 14, 202422.75022.85022.10022.40022.2763,235,098
Mar 13, 202422.55023.50022.50022.75022.6249,368,320
Mar 12, 202422.25022.60021.85022.55022.4258,001,868
Mar 11, 202421.10021.95021.10021.90021.7793,970,799
Mar 08, 202420.85021.40020.65021.10020.9833,348,464
Mar 07, 202421.55021.60020.65020.85020.7354,144,797
Mar 06, 202421.45021.85021.25021.55021.4314,559,921
Mar 05, 202421.90022.10021.30021.45021.3324,413,089
Mar 04, 202422.10022.70022.05022.35022.2275,197,647
Mar 01, 202421.85022.35021.20022.15022.0286,054,863
Feb 29, 202421.00022.40020.95021.85021.7296,473,372
Feb 28, 202422.10022.90021.25021.35021.2327,098,932
Feb 27, 202421.90022.20021.25022.10021.9784,608,459
Feb 26, 202421.85022.20021.65022.10021.9784,066,720
Feb 23, 202421.90022.15021.45021.80021.6802,797,291
Feb 22, 202421.35022.05021.35021.95021.8294,366,226
Feb 21, 202421.10022.00020.65021.55021.4315,379,402
Feb 20, 202421.30021.40020.65021.10020.9833,457,960
Feb 19, 202421.65021.90020.90021.10020.9835,760,341
Feb 16, 202420.15022.10020.15022.00021.8795,384,457
Feb 15, 202420.05020.45019.80020.40020.2871,343,085
Feb 14, 202418.58020.30018.58020.20020.0882,688,471
Feb 09, 202420.00020.00019.30019.62019.5121,708,222
Feb 08, 202420.35020.75019.90020.25020.1383,154,266
Feb 07, 202420.40020.95019.94020.20020.0887,514,081
Feb 06, 202419.00020.15018.68020.00019.8907,310,610
Feb 05, 202418.94019.44018.52019.02018.9157,003,794
Feb 02, 202419.50020.20019.08019.24019.1344,445,641
Feb 01, 202418.94019.92018.72019.50019.3925,913,667
Jan 31, 202419.56019.72018.80018.94018.8355,467,713
Jan 30, 202420.55020.55019.26019.56019.4527,013,616
Jan 29, 202420.50020.70020.00020.20020.0885,539,477
Jan 26, 202420.50020.80020.00020.15020.0396,217,751
Jan 25, 202421.25021.25020.55020.75020.6355,862,253
Jan 24, 202420.45021.45020.15021.30021.1829,289,438
Jan 23, 202418.80020.55018.66020.05019.9399,971,501
Jan 22, 202419.98020.10018.40018.72018.61714,607,800
Jan 19, 202419.56020.60019.56020.00019.89010,158,135
Jan 18, 202420.30020.85020.00020.55020.4375,903,083
Jan 17, 202421.80021.80020.35020.40020.28710,252,354
Jan 16, 202421.75021.90021.20021.50021.3815,277,148
Jan 15, 202422.25022.40021.60021.85021.7294,383,517
Jan 12, 202422.30022.40021.90022.00021.8793,317,054
Jan 11, 202421.80022.60021.80022.30022.1774,262,451
Jan 10, 202421.60022.10021.50021.75021.6303,837,777
Jan 09, 202421.95022.50021.80021.80021.6802,993,586
Jan 08, 202422.30022.50021.75021.80021.6803,958,776
Jan 05, 202422.65022.65022.05022.30022.1774,799,360
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...