Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.31 +53.63 (+1.02%) Dow
39,832.82 +274.71 (+0.69%) Nasdaq
16,726.50 +215.32 (+1.30%) Bitcoin USD
65,303.11 +3,948.11 (+6.43%) CMC Crypto 200
1,381.40 +113.45 (+8.95%)
Kingsoft Corporation Limited (3888.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 27.200 | 27.800 | 26.700 | 26.750 | 26.750 | 5,736,936 |
| 13 May 2024 | 26.250 | 27.250 | 26.100 | 26.950 | 26.950 | 4,446,079 |
| 10 May 2024 | 26.550 | 26.850 | 25.850 | 26.450 | 26.450 | 3,518,517 |
| 09 May 2024 | 25.800 | 26.500 | 25.650 | 26.250 | 26.250 | 3,187,951 |
| 08 May 2024 | 26.400 | 26.950 | 25.550 | 25.650 | 25.650 | 5,008,639 |
| 07 May 2024 | 26.950 | 27.050 | 26.250 | 26.500 | 26.500 | 5,914,200 |
| 06 May 2024 | 26.700 | 27.100 | 26.600 | 26.900 | 26.900 | 5,119,113 |
| 03 May 2024 | 27.750 | 28.150 | 26.750 | 27.050 | 27.050 | 3,883,435 |
| 02 May 2024 | 26.100 | 27.150 | 25.700 | 27.150 | 27.150 | 5,634,100 |
| 30 Apr 2024 | 25.650 | 26.450 | 25.650 | 25.750 | 25.750 | 4,960,942 |
| 29 Apr 2024 | 26.100 | 26.500 | 25.750 | 25.850 | 25.850 | 5,953,470 |
| 26 Apr 2024 | 25.250 | 26.450 | 25.250 | 26.100 | 26.100 | 8,991,278 |
| 25 Apr 2024 | 25.500 | 25.750 | 24.850 | 25.150 | 25.150 | 5,803,904 |
| 24 Apr 2024 | 25.050 | 25.950 | 24.750 | 25.750 | 25.750 | 7,434,871 |
| 23 Apr 2024 | 24.500 | 25.100 | 24.250 | 24.800 | 24.800 | 4,657,567 |
| 22 Apr 2024 | 23.950 | 24.650 | 23.500 | 24.350 | 24.350 | 5,322,417 |
| 19 Apr 2024 | 24.000 | 24.050 | 23.050 | 23.500 | 23.500 | 5,732,296 |
| 18 Apr 2024 | 24.600 | 24.800 | 24.150 | 24.200 | 24.200 | 6,135,790 |
| 17 Apr 2024 | 24.600 | 25.050 | 24.450 | 24.700 | 24.700 | 4,590,535 |
| 16 Apr 2024 | 25.250 | 25.650 | 24.600 | 24.750 | 24.750 | 6,935,500 |
| 15 Apr 2024 | 25.200 | 26.050 | 25.150 | 25.500 | 25.500 | 10,619,477 |
| 12 Apr 2024 | 24.700 | 26.100 | 24.600 | 25.700 | 25.700 | 13,275,952 |
| 11 Apr 2024 | 23.900 | 24.950 | 23.750 | 24.700 | 24.700 | 5,471,658 |
| 10 Apr 2024 | 24.200 | 24.500 | 23.800 | 24.150 | 24.150 | 4,055,250 |
| 09 Apr 2024 | 24.250 | 24.300 | 23.450 | 24.150 | 24.150 | 4,710,688 |
| 08 Apr 2024 | 23.750 | 24.550 | 23.400 | 24.250 | 24.250 | 7,068,490 |
| 05 Apr 2024 | 23.450 | 23.800 | 23.050 | 23.750 | 23.750 | 2,896,929 |
| 03 Apr 2024 | 23.850 | 24.300 | 23.350 | 23.450 | 23.450 | 6,947,035 |
| 02 Apr 2024 | 24.600 | 25.000 | 23.750 | 24.000 | 24.000 | 5,511,899 |
| 28 Mar 2024 | 23.400 | 24.500 | 23.250 | 24.100 | 24.100 | 7,323,373 |
| 27 Mar 2024 | 24.300 | 24.600 | 23.200 | 23.400 | 23.400 | 7,300,050 |
| 26 Mar 2024 | 24.000 | 24.550 | 23.450 | 24.300 | 24.300 | 9,297,825 |
| 25 Mar 2024 | 25.100 | 25.150 | 23.850 | 24.000 | 24.000 | 8,998,600 |
| 22 Mar 2024 | 24.400 | 25.350 | 24.250 | 25.000 | 25.000 | 9,956,200 |
| 21 Mar 2024 | 24.550 | 24.850 | 23.900 | 24.800 | 24.800 | 12,003,389 |
| 20 Mar 2024 | 22.550 | 23.800 | 22.400 | 23.550 | 23.550 | 6,349,210 |
| 19 Mar 2024 | 22.500 | 22.950 | 22.100 | 22.550 | 22.550 | 5,208,655 |
| 18 Mar 2024 | 22.150 | 22.950 | 21.800 | 22.550 | 22.550 | 5,853,110 |
| 15 Mar 2024 | 22.700 | 22.700 | 21.650 | 22.150 | 22.150 | 5,369,879 |
| 14 Mar 2024 | 22.750 | 22.850 | 22.100 | 22.400 | 22.400 | 3,235,098 |
| 13 Mar 2024 | 22.550 | 23.500 | 22.500 | 22.750 | 22.750 | 9,368,320 |
| 12 Mar 2024 | 22.250 | 22.600 | 21.850 | 22.550 | 22.550 | 8,001,868 |
| 11 Mar 2024 | 21.100 | 21.950 | 21.100 | 21.900 | 21.900 | 3,970,799 |
| 08 Mar 2024 | 20.850 | 21.400 | 20.650 | 21.100 | 21.100 | 3,348,464 |
| 07 Mar 2024 | 21.550 | 21.600 | 20.650 | 20.850 | 20.850 | 4,144,797 |
| 06 Mar 2024 | 21.450 | 21.850 | 21.250 | 21.550 | 21.550 | 4,559,921 |
| 05 Mar 2024 | 21.900 | 22.100 | 21.300 | 21.450 | 21.450 | 4,413,089 |
| 04 Mar 2024 | 22.100 | 22.700 | 22.050 | 22.350 | 22.350 | 5,197,647 |
| 01 Mar 2024 | 21.850 | 22.350 | 21.200 | 22.150 | 22.150 | 6,054,863 |
| 29 Feb 2024 | 21.000 | 22.400 | 20.950 | 21.850 | 21.850 | 6,473,372 |
| 28 Feb 2024 | 22.100 | 22.900 | 21.250 | 21.350 | 21.350 | 7,098,932 |
| 27 Feb 2024 | 21.900 | 22.200 | 21.250 | 22.100 | 22.100 | 4,608,459 |
| 26 Feb 2024 | 21.850 | 22.200 | 21.650 | 22.100 | 22.100 | 4,066,720 |
| 23 Feb 2024 | 21.900 | 22.150 | 21.450 | 21.800 | 21.800 | 2,797,291 |
| 22 Feb 2024 | 21.350 | 22.050 | 21.350 | 21.950 | 21.950 | 4,366,226 |
| 21 Feb 2024 | 21.100 | 22.000 | 20.650 | 21.550 | 21.550 | 5,379,402 |
| 20 Feb 2024 | 21.300 | 21.400 | 20.650 | 21.100 | 21.100 | 3,457,960 |
| 19 Feb 2024 | 21.650 | 21.900 | 20.900 | 21.100 | 21.100 | 5,760,341 |
| 16 Feb 2024 | 20.150 | 22.100 | 20.150 | 22.000 | 22.000 | 5,384,457 |
| 15 Feb 2024 | 20.050 | 20.450 | 19.800 | 20.400 | 20.400 | 1,343,085 |
| 14 Feb 2024 | 18.580 | 20.300 | 18.580 | 20.200 | 20.200 | 2,688,471 |
| 09 Feb 2024 | 20.000 | 20.000 | 19.300 | 19.620 | 19.620 | 1,708,222 |
| 08 Feb 2024 | 20.350 | 20.750 | 19.900 | 20.250 | 20.250 | 3,154,266 |
| 07 Feb 2024 | 20.400 | 20.950 | 19.940 | 20.200 | 20.200 | 7,514,081 |
| 06 Feb 2024 | 19.000 | 20.150 | 18.680 | 20.000 | 20.000 | 7,310,610 |
| 05 Feb 2024 | 18.940 | 19.440 | 18.520 | 19.020 | 19.020 | 7,003,794 |
| 02 Feb 2024 | 19.500 | 20.200 | 19.080 | 19.240 | 19.240 | 4,445,641 |
| 01 Feb 2024 | 18.940 | 19.920 | 18.720 | 19.500 | 19.500 | 5,913,667 |
| 31 Jan 2024 | 19.560 | 19.720 | 18.800 | 18.940 | 18.940 | 5,467,713 |
| 30 Jan 2024 | 20.550 | 20.550 | 19.260 | 19.560 | 19.560 | 7,013,616 |
| 29 Jan 2024 | 20.500 | 20.700 | 20.000 | 20.200 | 20.200 | 5,539,477 |
| 26 Jan 2024 | 20.500 | 20.800 | 20.000 | 20.150 | 20.150 | 6,217,751 |
| 25 Jan 2024 | 21.250 | 21.250 | 20.550 | 20.750 | 20.750 | 5,862,253 |
| 24 Jan 2024 | 20.450 | 21.450 | 20.150 | 21.300 | 21.300 | 9,289,438 |
| 23 Jan 2024 | 18.800 | 20.550 | 18.660 | 20.050 | 20.050 | 9,971,501 |
| 22 Jan 2024 | 19.980 | 20.100 | 18.400 | 18.720 | 18.720 | 14,607,800 |
| 19 Jan 2024 | 19.560 | 20.600 | 19.560 | 20.000 | 20.000 | 10,158,135 |
| 18 Jan 2024 | 20.300 | 20.850 | 20.000 | 20.550 | 20.550 | 5,903,083 |
| 17 Jan 2024 | 21.800 | 21.800 | 20.350 | 20.400 | 20.400 | 10,252,354 |
| 16 Jan 2024 | 21.750 | 21.900 | 21.200 | 21.500 | 21.500 | 5,277,148 |
| 15 Jan 2024 | 22.250 | 22.400 | 21.600 | 21.850 | 21.850 | 4,383,517 |
| 12 Jan 2024 | 22.300 | 22.400 | 21.900 | 22.000 | 22.000 | 3,317,054 |
| 11 Jan 2024 | 21.800 | 22.600 | 21.800 | 22.300 | 22.300 | 4,262,451 |
| 10 Jan 2024 | 21.600 | 22.100 | 21.500 | 21.750 | 21.750 | 3,837,777 |
| 09 Jan 2024 | 21.950 | 22.500 | 21.800 | 21.800 | 21.800 | 2,993,586 |
| 08 Jan 2024 | 22.300 | 22.500 | 21.750 | 21.800 | 21.800 | 3,958,776 |
| 05 Jan 2024 | 22.650 | 22.650 | 22.050 | 22.300 | 22.300 | 4,799,360 |
| 04 Jan 2024 | 22.650 | 22.850 | 22.250 | 22.650 | 22.650 | 4,271,551 |
| 03 Jan 2024 | 23.500 | 23.850 | 22.550 | 22.700 | 22.700 | 10,445,091 |
| 02 Jan 2024 | 24.200 | 24.600 | 23.600 | 23.850 | 23.850 | 1,675,387 |
| 29 Dec 2023 | 24.050 | 24.600 | 23.900 | 24.100 | 24.100 | 3,139,109 |
| 28 Dec 2023 | 23.650 | 24.400 | 23.600 | 24.050 | 24.050 | 3,758,600 |
| 27 Dec 2023 | 23.300 | 23.950 | 22.900 | 23.650 | 23.650 | 4,901,649 |
| 22 Dec 2023 | 24.550 | 24.900 | 22.200 | 22.850 | 22.850 | 12,553,315 |
| 21 Dec 2023 | 24.450 | 24.650 | 24.150 | 24.550 | 24.550 | 2,306,478 |
| 20 Dec 2023 | 24.950 | 24.950 | 24.450 | 24.500 | 24.500 | 3,303,652 |
| 19 Dec 2023 | 24.550 | 24.650 | 24.300 | 24.400 | 24.400 | 1,589,500 |
| 18 Dec 2023 | 25.150 | 25.150 | 24.400 | 24.600 | 24.600 | 3,175,933 |
| 15 Dec 2023 | 24.800 | 25.450 | 24.650 | 24.950 | 24.950 | 6,035,471 |
| 14 Dec 2023 | 24.900 | 25.250 | 24.300 | 24.600 | 24.600 | 5,593,278 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.