Kingsoft Corp Ltd (3888.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -7.2% vs the 50-day and -8.4% vs the 200-day average, 34.1% below the 52-week high and +12.6% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Kingsoft Corp Ltd trades 7.2% below its 50-day and 8.4% below its 200-day moving average. (as of 2026-10-30)

Kingsoft designs, builds and sells software across two areas: entertainment titles such as PC and mobile games, and office productivity tools sold under the WPS brand, including WPS Office, WPS 365 and WPS AI. It develops, operates and distributes its own games while also offering related messaging and wireless services around them.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 3888.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	22.90	23.58	22.76	22.94	-0.26%	6,718,373
2026-10-29	23.92	23.92	22.90	23.00	-3.44%	7,195,318
2026-10-28	24.14	24.38	23.70	23.82	-1.33%	6,094,880
2026-10-27	24.42	24.78	23.96	24.14	-1.15%	6,287,106
2026-10-26	24.30	24.74	24.20	24.42	-0.73%	5,236,600
2026-10-23	24.20	24.78	23.64	24.60	+1.40%	10,884,902
2026-10-22	25.20	25.30	23.96	24.26	-4.56%	9,347,217
2026-10-21	26.16	26.20	25.26	25.42	-1.55%	3,292,171
2026-10-20	25.30	25.92	25.20	25.82	+1.10%	3,940,141
2026-10-16	25.86	26.40	25.36	25.54	-0.23%	4,029,421
2026-10-15	25.50	26.00	25.30	25.60	-0.85%	4,308,621
2026-10-14	26.16	26.36	25.68	25.82	-0.84%	4,396,054
2026-10-13	26.40	26.64	25.36	26.04	-2.11%	7,246,695
2026-10-12	25.68	27.40	25.62	26.60	+3.83%	14,793,440
2026-10-09	24.74	25.68	24.46	25.62	+4.23%	6,976,091
2026-10-08	24.98	25.44	24.54	24.58	-1.68%	4,113,481
2026-10-07	25.02	25.14	24.58	25.00	-0.08%	2,192,984
2026-10-06	25.00	25.20	24.66	25.02	+0.72%	2,533,396
2026-10-05	24.94	25.00	24.32	24.84	+0.24%	1,497,848
2026-10-02	24.82	24.82	24.08	24.78	-0.16%	3,043,975
2026-09-30	24.62	25.14	24.58	24.82	-0.64%	5,565,058
2026-09-29	24.56	25.14	24.40	24.98	+1.13%	6,200,599
2026-09-28	24.66	24.82	24.34	24.70	+0.73%	4,857,568
2026-09-25	24.62	24.62	23.96	24.52	-0.97%	2,520,382
2026-09-24	24.74	24.92	24.46	24.76	-0.64%	2,495,302
2026-09-23	25.08	25.10	24.64	24.92	-1.19%	3,560,637
2026-09-22	25.10	25.68	25.06	25.22	+0.88%	4,877,413
2026-09-21	24.78	25.10	24.42	25.00	-0.32%	7,409,318
2026-09-18	24.18	25.08	24.18	25.08	+4.33%	16,257,837
2026-09-17	24.10	24.24	23.82	24.04	-0.74%	5,331,645
2026-09-16	24.58	24.68	23.94	24.22	-1.86%	7,974,216
2026-09-15	24.58	25.40	24.56	24.68	+1.73%	14,736,857
2026-09-14	24.16	25.02	24.10	24.26	-0.49%	6,508,023
2026-09-11	24.00	24.40	23.82	24.38	+0.74%	6,647,587
2026-09-10	23.78	24.22	23.68	24.20	+0.67%	7,130,794
2026-09-09	24.60	24.72	23.78	24.04	-2.83%	14,053,605
2026-09-08	25.10	25.12	24.64	24.74	-1.04%	5,228,448
2026-09-07	25.58	25.82	24.86	25.00	-2.34%	6,189,779
2026-09-04	24.74	26.06	24.70	25.60	+4.49%	19,608,000
2026-09-03	24.48	24.72	24.20	24.50	+0.25%	5,826,071
2026-09-02	24.82	24.96	24.22	24.44	-2.55%	4,742,585
2026-09-01	24.80	25.30	24.60	25.08	+0.88%	7,439,168
2026-08-31	24.88	24.90	24.42	24.86	-0.08%	14,345,102
2026-08-28	24.94	25.90	24.80	24.88	+1.97%	11,465,945
2026-08-27	24.46	24.64	24.30	24.40	-0.25%	7,399,577
2026-08-26	24.50	24.96	24.24	24.46	+0.25%	11,019,877
2026-08-25	23.96	24.40	23.66	24.40	+3.04%	23,461,461
2026-08-24	24.50	24.50	23.36	23.68	-3.58%	12,995,479
2026-08-21	24.04	24.58	23.66	24.56	+2.16%	9,302,754
2026-08-20	25.94	25.98	23.78	24.04	-5.95%	20,678,479
2026-08-19	25.66	25.70	25.16	25.56	-0.78%	6,514,630
2026-08-18	26.12	26.20	24.86	25.76	-1.38%	13,050,374
2026-08-17	26.34	26.44	26.00	26.12	-1.21%	7,539,634
2026-08-14	26.54	26.92	26.24	26.44	-0.38%	6,025,940
2026-08-13	27.30	27.72	26.32	26.54	-3.21%	8,189,524
2026-08-12	28.14	28.14	27.20	27.42	-2.56%	6,279,600
2026-08-11	28.50	28.88	28.00	28.14	-1.68%	7,743,682
2026-08-10	27.50	29.00	27.32	28.62	+3.92%	14,209,800
2026-08-07	27.60	27.80	26.88	27.54	+0.73%	9,378,281
2026-08-06	28.08	28.24	27.20	27.34	-4.47%	13,175,858
2026-08-05	28.50	29.26	28.20	28.62	+0.42%	11,002,583
2026-08-04	28.30	28.86	27.70	28.50	+1.28%	15,333,939
2026-08-03	27.04	28.24	26.90	28.14	+5.16%	25,563,684
2026-07-31	25.38	27.60	24.56	26.76	+5.44%	23,799,023
2026-07-30	25.66	25.98	25.26	25.38	-1.09%	7,497,638
2026-07-29	25.16	25.68	24.72	25.66	+2.89%	11,956,632
2026-07-28	24.80	25.58	24.68	24.94	+1.14%	9,805,454
2026-07-27	24.00	24.78	23.88	24.66	+2.84%	7,534,316
2026-07-24	24.02	24.38	23.80	23.98	-1.72%	5,083,035
2026-07-23	24.68	24.68	24.10	24.40	-0.65%	4,105,071
2026-07-22	24.96	25.06	24.26	24.56	-2.54%	6,246,636
2026-07-21	24.52	25.38	24.52	25.20	+2.77%	10,288,610
2026-07-20	23.98	24.82	23.96	24.52	+3.37%	9,512,732
2026-07-17	24.70	25.08	23.18	23.72	-3.89%	11,383,561
2026-07-16	23.92	24.96	23.80	24.68	+3.70%	13,134,333
2026-07-15	23.84	23.98	23.18	23.80	-0.58%	8,436,718
2026-07-14	23.66	23.94	22.84	23.94	+1.96%	29,455,035
2026-07-13	24.10	24.24	23.20	23.48	-2.57%	13,772,874
2026-07-10	23.98	25.08	23.62	24.10	+0.50%	11,248,954
2026-07-09	24.32	24.78	23.82	23.98	-1.40%	12,923,243
2026-07-08	22.84	24.40	22.74	24.32	+6.48%	19,049,527
2026-07-07	23.16	23.56	22.68	22.84	-1.04%	9,931,989
2026-07-06	23.00	23.22	22.70	23.08	+0.70%	9,065,414
2026-07-03	22.56	23.24	22.56	22.92	+1.78%	8,165,471
2026-07-02	22.78	23.22	22.50	22.52	+1.53%	11,204,667
2026-06-30	22.12	22.66	22.06	22.18	+0.91%	11,180,550
2026-06-29	21.60	22.54	21.60	21.98	+2.81%	13,179,042
2026-06-26	22.00	22.68	21.32	21.38	-1.38%	17,158,523
2026-06-25	21.76	22.08	21.38	21.68	-0.46%	15,689,447
2026-06-24	21.76	22.10	21.30	21.78	+0.09%	13,200,590
2026-06-23	22.88	22.88	21.62	21.76	-4.90%	20,209,480
2026-06-22	22.30	23.58	21.80	22.88	+1.78%	18,259,338
2026-06-18	22.80	23.30	22.20	22.48	-2.52%	23,114,400
2026-06-17	23.44	23.72	23.00	23.06	-0.77%	8,700,562
2026-06-16	23.98	24.12	22.84	23.24	-2.11%	13,381,900
2026-06-15	23.88	23.98	23.46	23.74	+1.11%	10,627,630
2026-06-12	24.26	24.48	23.20	23.48	-1.34%	18,906,301
2026-06-11	24.40	24.92	23.38	23.80	-2.62%	18,777,170
2026-06-10	24.18	25.56	24.10	24.44	+0.58%	31,011,961
2026-06-09	22.42	25.28	22.32	24.30	+9.56%	62,063,891
2026-06-08	22.28	22.62	21.70	22.18	-1.86%	25,354,104
2026-06-05	21.76	22.60	21.66	22.60	+3.29%	73,143,695
2026-06-04	22.04	22.24	21.76	21.88	-2.15%	30,367,301
2026-06-03	23.32	23.32	22.18	22.36	-5.01%	30,160,590
2026-06-02	23.68	23.80	22.74	23.54	+1.03%	29,429,369
2026-06-01	21.18	23.58	20.94	23.30	+10.01%	41,926,047
2026-05-29	21.68	21.96	21.02	21.18	-1.40%	32,098,152
2026-05-28	21.38	21.92	20.82	21.48	+1.13%	39,110,199
2026-05-27	21.42	21.42	20.94	21.24	-0.93%	20,167,789
2026-05-26	21.46	21.48	20.50	21.44	-0.46%	22,600,971
2026-05-22	21.22	21.60	21.10	21.54	+1.80%	12,714,960
2026-05-21	21.98	21.98	21.06	21.16	-3.20%	15,569,580
2026-05-20	22.46	22.46	21.74	21.86	-2.93%	15,524,150
2026-05-19	22.64	23.08	22.46	22.52	-0.71%	9,150,167
2026-05-18	22.90	23.00	22.32	22.68	-2.49%	13,495,190
2026-05-15	23.60	23.82	22.98	23.26	-2.35%	9,395,402
2026-05-14	24.66	24.96	23.72	23.82	-0.50%	11,755,430
2026-05-13	24.04	24.18	23.56	23.94	-0.42%	9,071,750
2026-05-12	24.84	24.90	24.00	24.04	-3.06%	9,089,759
2026-05-11	25.02	25.42	24.80	24.80	-1.90%	8,932,002
2026-05-08	24.76	25.76	24.60	25.28	+3.18%	17,548,100
2026-05-07	23.60	24.58	23.56	24.50	+6.15%	16,000,290
2026-05-06	22.76	23.46	22.60	23.08	+1.58%	11,080,200
2026-05-05	22.88	22.88	22.06	22.72	-0.70%	6,880,250
2026-05-04	23.34	23.34	22.68	22.88	+0.35%	4,941,007
2026-04-30	22.82	23.18	22.64	22.80	-1.21%	8,637,073
2026-04-29	23.70	23.70	22.76	23.08	-0.26%	11,408,030
2026-04-28	23.32	23.58	23.00	23.14	-3.18%	10,617,720
2026-04-27	24.08	24.08	23.44	23.90	-1.08%	9,152,022
2026-04-24	24.28	24.32	23.68	24.16	-0.49%	10,215,730
2026-04-23	24.56	24.56	24.04	24.28	-1.22%	7,090,008
2026-04-22	24.32	24.68	24.20	24.58	+0.24%	6,888,253
2026-04-21	25.00	25.00	24.36	24.52	-1.45%	7,051,210
2026-04-20	24.78	25.24	24.58	24.88	+1.97%	10,914,270
2026-04-17	24.42	24.60	24.10	24.40	-0.81%	7,929,050
2026-04-16	23.98	24.74	23.80	24.60	+4.33%	17,046,039
2026-04-15	24.00	24.12	23.30	23.58	+0.08%	11,090,070
2026-04-14	24.00	24.54	23.34	23.56	+5.27%	22,884,650
2026-04-13	22.90	22.90	22.18	22.38	-2.61%	11,938,820
2026-04-10	22.90	23.44	22.82	22.98	+0.35%	8,512,433
2026-04-09	23.40	23.64	22.80	22.90	-3.78%	8,073,104
2026-04-08	23.32	23.98	23.30	23.80	+5.40%	12,740,336
2026-04-02	22.86	23.00	22.34	22.58	-2.59%	9,059,015
2026-04-01	23.08	23.34	22.64	23.18	+3.11%	12,229,440
2026-03-31	22.80	22.94	22.26	22.48	-1.58%	12,431,970
2026-03-30	23.50	23.50	22.40	22.84	-3.79%	13,626,610
2026-03-27	23.88	24.16	23.34	23.74	-1.00%	9,787,711
2026-03-26	23.02	25.10	23.02	23.98	+4.53%	26,927,410
2026-03-25	23.00	23.54	22.76	22.94	-0.26%	11,055,560
2026-03-24	23.38	23.66	22.82	23.00	-1.29%	10,300,600
2026-03-23	23.06	23.46	22.88	23.30	-1.19%	16,604,029
2026-03-20	24.44	24.64	23.40	23.58	-3.28%	10,929,670
2026-03-19	24.80	25.08	24.18	24.38	-3.48%	11,127,140
2026-03-18	24.80	25.38	24.70	25.26	+1.85%	15,565,490
2026-03-17	24.14	25.30	24.12	24.80	+2.73%	14,253,810
2026-03-16	24.18	24.36	23.66	24.14	-0.17%	12,816,270
2026-03-13	24.92	24.94	24.14	24.18	-3.51%	7,227,738
2026-03-12	25.16	25.40	24.74	25.06	-0.40%	6,845,120
2026-03-11	25.20	25.28	24.92	25.16	-0.16%	8,243,320
2026-03-10	25.18	25.42	24.84	25.20	+1.94%	8,909,438
2026-03-09	23.94	24.76	23.60	24.72	+0.57%	12,742,310
2026-03-06	24.14	24.74	24.00	24.58	+2.25%	13,152,310
2026-03-05	24.58	24.66	23.92	24.04	-0.74%	11,058,300
2026-03-04	24.50	24.50	23.78	24.22	-1.78%	11,790,260
2026-03-03	24.62	24.92	24.36	24.66	+1.07%	12,904,260
2026-03-02	25.50	25.64	24.36	24.40	-6.15%	21,261,600
2026-02-27	25.90	26.60	25.70	26.00	+0.39%	14,594,690
2026-02-26	26.12	26.64	25.86	25.90	-0.84%	15,247,960
2026-02-25	26.84	27.10	26.08	26.12	-2.32%	16,970,100
2026-02-24	27.52	27.52	26.52	26.74	-4.23%	15,845,800
2026-02-23	27.32	28.02	27.32	27.92	+2.20%	4,343,690
2026-02-20	27.76	27.76	26.86	27.32	-1.87%	6,352,213
2026-02-16	28.06	28.06	27.08	27.84	+0.07%	2,699,782
2026-02-13	27.34	27.94	27.24	27.82	+0.29%	11,444,800
2026-02-12	28.14	28.14	27.54	27.74	-1.42%	10,623,920
2026-02-11	27.60	28.48	27.60	28.14	+2.18%	9,324,252
2026-02-10	27.50	27.88	27.42	27.54	+0.81%	7,306,483
2026-02-09	27.34	27.58	27.16	27.32	+1.71%	10,481,360
2026-02-06	27.20	27.20	26.66	26.86	-2.75%	13,825,110
2026-02-05	27.30	27.94	27.00	27.62	-0.22%	12,899,540
2026-02-04	29.16	29.16	27.14	27.68	-5.14%	28,030,779
2026-02-03	29.66	29.78	28.16	29.18	-1.02%	11,425,410
2026-02-02	29.98	30.20	29.26	29.48	-2.12%	8,870,178
2026-01-30	31.00	31.02	30.02	30.12	-3.89%	13,924,070
2026-01-29	31.00	32.50	30.58	31.34	+0.00%	13,021,990
2026-01-28	31.28	31.98	31.14	31.34	+1.69%	9,548,262
2026-01-27	30.64	31.14	30.40	30.82	+0.85%	6,683,478
2026-01-26	30.64	31.26	30.34	30.56	+0.39%	11,108,360
2026-01-23	30.76	30.90	30.26	30.44	-0.26%	8,518,755
2026-01-22	30.96	30.96	30.32	30.52	-0.84%	6,482,594
2026-01-21	30.30	30.92	30.02	30.78	+0.79%	6,961,874
2026-01-20	31.06	31.22	30.34	30.54	-1.67%	5,993,237
2026-01-19	31.20	31.36	30.64	31.06	-1.96%	8,380,033
2026-01-16	32.56	32.56	31.42	31.68	-2.10%	11,398,400
2026-01-15	33.02	33.18	31.88	32.36	-1.28%	13,135,090
2026-01-14	31.46	33.68	31.32	32.78	+4.20%	24,545,580
2026-01-13	32.70	32.90	31.24	31.46	-1.50%	22,336,090
2026-01-12	31.20	32.12	31.00	31.94	+3.70%	26,563,109
2026-01-09	30.50	31.02	29.78	30.80	+2.19%	16,953,189
2026-01-08	30.00	30.42	29.54	30.14	+0.80%	11,143,960
2026-01-07	29.70	29.98	29.22	29.90	+0.20%	9,857,363
2026-01-06	29.84	30.38	29.54	29.84	+0.47%	10,708,970
2026-01-05	29.00	29.78	28.52	29.70	+1.78%	11,005,250
2026-01-02	28.44	29.46	28.42	29.18	+2.60%	4,282,866
2025-12-31	28.26	28.58	28.08	28.44	+0.64%	2,897,805
2025-12-30	27.90	28.36	27.80	28.26	+1.29%	6,876,705
2025-12-29	28.42	28.64	27.86	27.90	-1.83%	7,998,080
2025-12-24	28.10	28.54	28.10	28.42	+0.57%	2,117,066
2025-12-23	28.28	28.42	28.02	28.26	-0.35%	3,656,735
2025-12-22	28.52	28.74	28.10	28.36	+0.78%	5,680,585
2025-12-19	28.50	28.68	28.14	28.14	-0.42%	10,826,360
2025-12-18	28.48	28.66	27.92	28.26	-0.98%	5,908,090
2025-12-17	28.22	28.74	27.92	28.54	+1.13%	7,103,563
2025-12-16	28.34	28.64	27.90	28.22	-1.12%	6,967,548
2025-12-15	28.92	28.92	28.26	28.54	-1.59%	6,655,272
2025-12-12	28.66	29.00	28.22	29.00	+2.33%	13,230,863
2025-12-11	29.24	29.32	28.20	28.34	-3.01%	9,057,657
2025-12-10	28.98	29.30	28.58	29.22	-0.07%	6,685,611
2025-12-09	28.90	29.36	28.72	29.24	+1.04%	11,251,803
2025-12-08	28.60	29.14	28.18	28.94	+1.54%	12,394,026
2025-12-05	28.26	28.50	27.76	28.50	+1.14%	11,011,899
2025-12-04	28.20	28.38	27.74	28.18	+0.28%	8,783,408
2025-12-03	28.46	28.46	27.96	28.10	-1.26%	8,164,940
2025-12-02	28.96	29.00	28.34	28.46	-2.27%	9,984,333
2025-12-01	28.76	29.16	28.54	29.12	+1.68%	5,919,740
2025-11-28	28.72	28.84	28.46	28.64	-0.28%	6,930,560
2025-11-27	28.92	29.08	28.62	28.72	-0.90%	9,051,886
2025-11-26	29.96	29.96	28.82	28.98	-1.76%	13,270,472
2025-11-25	29.64	30.36	29.34	29.50	-0.47%	12,842,570
2025-11-24	28.64	29.72	28.32	29.64	+3.49%	16,562,633
2025-11-21	27.96	29.04	27.90	28.64	+0.28%	15,602,934
2025-11-20	30.00	30.00	27.24	28.56	-7.03%	51,544,734
2025-11-19	31.40	31.60	30.64	30.72	-1.60%	9,431,464
2025-11-18	31.60	31.76	30.66	31.22	-1.20%	13,221,378
2025-11-17	31.66	32.06	31.32	31.60	-0.63%	9,573,200
2025-11-14	31.90	32.26	31.72	31.80	-1.36%	8,888,505
2025-11-13	31.94	32.54	31.88	32.24	+0.12%	8,020,739
2025-11-12	32.60	32.66	31.88	32.20	-0.98%	6,557,130
2025-11-11	32.78	32.90	31.96	32.52	-0.73%	7,306,587
2025-11-10	32.24	32.82	32.02	32.76	+2.95%	8,157,400
2025-11-07	32.36	32.38	31.62	31.82	-2.63%	10,720,306
2025-11-06	32.76	32.86	32.02	32.68	+0.80%	9,178,470
2025-11-05	32.50	32.64	31.70	32.42	-2.93%	14,489,384
2025-11-04	33.94	34.42	33.04	33.40	-1.59%	10,857,445
2025-11-03	34.48	34.58	33.38	33.94	+0.24%	14,155,046
2025-10-31	33.20	34.56	32.70	33.86	+1.93%	23,012,400
2025-10-30	33.30	34.06	32.70	33.22	-0.78%	19,989,541
2025-10-28	33.02	34.80	32.90	33.48	+3.08%	35,780,551
2025-10-27	32.20	32.66	31.72	32.48	+1.25%	12,348,483
2025-10-24	31.96	32.10	31.50	32.08	+1.91%	10,241,222

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+8.63%). Worst month: May (-12.31%). Based on 5 years of daily data (2022–2026).

Jan+1.47%
Feb-4.20%
Mar+8.63%
Apr-2.34%
May-12.31%
Jun+3.20%
Jul+7.25%
Aug-5.57%
Sep+8.14%
Oct-0.29%
Nov-2.98%
Dec+0.93%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Kingsoft Corp Ltd's (3888.HK) latest close?

22.94 on 2026-10-30, from the Closelook data lake's daily price record.

What is 3888.HK's 52-week high and low?

34.58 high and 20.50 low over the trailing 52 weeks, as of 2026-10-30.

What is Kingsoft Corp Ltd's strongest and weakest month historically?

Historically, 3888.HK's strongest calendar month has been Mar (average +8.63%) and its weakest May (average -12.31%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1001 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 3888.HK?

Downtrend stack: Trades -7.2% vs the 50-day and -8.4% vs the 200-day average, 34.1% below the 52-week high and +12.6% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 3888.HK above its 50-day and 200-day moving averages?

Kingsoft Corp Ltd trades 7.2% below its 50-day and 8.4% below its 200-day moving average (7.8% below its 20-day). As of 2026-10-30.