Kingsoft Corp Ltd (3888.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 31.92 | 32.22 | 30.80 | 31.48 | -0.19% | 15,842,992 |
| 2025-10-22 | 32.64 | 32.68 | 31.24 | 31.54 | -3.84% | 15,061,251 |
| 2025-10-21 | 32.04 | 32.96 | 31.80 | 32.80 | +3.67% | 16,242,297 |
| 2025-10-20 | 32.14 | 32.14 | 31.40 | 31.64 | +1.22% | 13,060,906 |
| 2025-10-17 | 33.22 | 33.26 | 31.12 | 31.26 | -5.79% | 25,373,385 |
| 2025-10-16 | 34.38 | 34.38 | 32.92 | 33.18 | -3.49% | 29,263,584 |
| 2025-10-15 | 34.60 | 35.16 | 33.88 | 34.38 | +0.23% | 29,589,708 |
| 2025-10-14 | 36.80 | 36.80 | 33.60 | 34.30 | -6.18% | 51,347,650 |
| 2025-10-13 | 34.20 | 38.20 | 33.92 | 36.56 | +13.82% | 111,997,151 |
| 2025-10-10 | 33.10 | 33.10 | 31.90 | 32.12 | -3.49% | 19,105,212 |
| 2025-10-09 | 33.52 | 33.86 | 32.82 | 33.28 | +0.24% | 12,072,239 |
| 2025-10-08 | 34.02 | 34.02 | 32.50 | 33.20 | -2.01% | 6,298,938 |
| 2025-10-06 | 33.90 | 34.06 | 33.16 | 33.88 | -0.06% | 3,373,311 |
| 2025-10-03 | 34.30 | 34.44 | 33.64 | 33.90 | -1.63% | 6,000,005 |
| 2025-10-02 | 34.32 | 35.02 | 34.16 | 34.46 | -0.46% | 9,180,027 |
| 2025-09-30 | 33.62 | 34.68 | 33.62 | 34.62 | +2.37% | 13,184,224 |
| 2025-09-29 | 33.90 | 34.02 | 32.94 | 33.82 | +0.96% | 14,261,519 |
| 2025-09-26 | 35.70 | 35.70 | 33.40 | 33.50 | -7.25% | 21,391,605 |
| 2025-09-25 | 35.00 | 37.00 | 34.84 | 36.12 | +2.73% | 23,057,900 |
| 2025-09-24 | 34.14 | 35.32 | 33.62 | 35.16 | +2.87% | 11,096,426 |
| 2025-09-23 | 34.80 | 35.40 | 33.66 | 34.18 | -1.50% | 9,793,209 |
| 2025-09-22 | 35.46 | 35.46 | 34.30 | 34.70 | -1.59% | 10,357,293 |
| 2025-09-19 | 35.52 | 36.32 | 35.10 | 35.26 | -0.90% | 17,088,278 |
| 2025-09-18 | 35.70 | 36.48 | 34.76 | 35.58 | -0.34% | 17,852,082 |
| 2025-09-17 | 34.62 | 35.70 | 34.16 | 35.70 | +3.48% | 19,348,438 |
| 2025-09-16 | 35.10 | 35.10 | 33.92 | 34.50 | -1.20% | 8,166,783 |
| 2025-09-15 | 34.78 | 35.00 | 34.04 | 34.92 | +0.40% | 11,299,572 |
| 2025-09-12 | 34.38 | 35.28 | 34.36 | 34.78 | +2.23% | 18,624,139 |
| 2025-09-11 | 33.68 | 34.30 | 33.54 | 34.02 | +0.06% | 13,003,654 |
| 2025-09-10 | 33.80 | 34.46 | 33.64 | 34.00 | +1.98% | 16,454,007 |
| 2025-09-09 | 33.08 | 33.40 | 32.70 | 33.34 | +0.60% | 13,330,172 |
| 2025-09-08 | 32.52 | 33.24 | 32.04 | 33.14 | +1.66% | 12,933,630 |
| 2025-09-05 | 31.80 | 32.76 | 31.70 | 32.60 | +2.26% | 13,165,158 |
| 2025-09-04 | 33.26 | 33.42 | 31.58 | 31.88 | -4.09% | 18,568,071 |
| 2025-09-03 | 33.78 | 33.98 | 33.16 | 33.24 | -1.66% | 9,693,546 |
| 2025-09-02 | 34.80 | 34.86 | 33.70 | 33.80 | -2.65% | 9,780,466 |
| 2025-09-01 | 34.38 | 35.16 | 34.16 | 34.72 | +1.88% | 12,381,992 |
| 2025-08-29 | 34.80 | 34.88 | 33.84 | 34.08 | -1.56% | 18,583,974 |
| 2025-08-28 | 34.30 | 34.82 | 33.36 | 34.62 | +0.23% | 17,599,714 |
| 2025-08-27 | 35.90 | 36.32 | 34.46 | 34.54 | -1.88% | 18,141,519 |
| 2025-08-26 | 35.50 | 35.56 | 35.04 | 35.20 | -1.46% | 15,324,647 |
| 2025-08-25 | 35.50 | 36.06 | 34.98 | 35.72 | +2.35% | 19,346,608 |
| 2025-08-22 | 33.96 | 35.06 | 33.24 | 34.90 | +3.87% | 20,709,246 |
| 2025-08-21 | 34.24 | 34.80 | 33.26 | 33.60 | -0.59% | 15,793,454 |
| 2025-08-20 | 34.28 | 34.40 | 33.14 | 33.80 | -1.74% | 13,339,905 |
| 2025-08-19 | 35.30 | 35.44 | 34.40 | 34.40 | -2.49% | 10,987,591 |
| 2025-08-18 | 34.50 | 35.90 | 34.46 | 35.28 | +2.74% | 17,777,269 |
| 2025-08-15 | 33.60 | 34.38 | 33.54 | 34.34 | +1.48% | 9,449,156 |
| 2025-08-14 | 34.26 | 34.68 | 33.60 | 33.84 | -0.82% | 12,766,922 |
| 2025-08-13 | 33.48 | 34.24 | 33.32 | 34.12 | +3.02% | 12,978,896 |
| 2025-08-12 | 33.30 | 33.30 | 32.84 | 33.12 | -0.54% | 9,075,757 |
| 2025-08-11 | 33.52 | 33.56 | 33.04 | 33.30 | -0.95% | 9,362,478 |
| 2025-08-08 | 34.76 | 34.76 | 33.60 | 33.62 | -2.83% | 9,981,635 |
| 2025-08-07 | 35.00 | 35.26 | 34.14 | 34.60 | +0.06% | 9,454,416 |
| 2025-08-06 | 34.44 | 34.76 | 33.84 | 34.58 | +0.41% | 8,686,573 |
| 2025-08-05 | 34.30 | 34.82 | 33.90 | 34.44 | +0.12% | 9,482,143 |
| 2025-08-04 | 33.94 | 34.50 | 33.70 | 34.40 | +1.18% | 8,465,212 |
| 2025-08-01 | 35.75 | 36.20 | 33.90 | 34.00 | -4.90% | 16,929,030 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+11.20%). Worst month: May (-12.31%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kingsoft Corp Ltd's (3888.HK) latest close?
27.54 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3888.HK's 52-week high and low?
38.20 high and 20.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Kingsoft Corp Ltd's strongest and weakest month historically?
Historically, 3888.HK's strongest calendar month has been Sep (average +11.20%) 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 943 daily bars in the Closelook data lake.