Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kingsoft (3888) Historical Prices

HK:3888 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.9023.5822.7622.9422.94-0.26%6,718,3730.84
Oct 29, 202623.9223.9222.9023.0023.00-3.44%7,195,3180.87
Oct 28, 202624.1424.3823.7023.8223.82-1.33%6,094,8800.71
Oct 27, 202624.4224.7823.9624.1424.14-1.15%6,287,1060.73
Oct 26, 202624.3024.7424.2024.4224.42-0.73%5,236,6000.60
Oct 23, 202624.2024.7823.6424.6024.60+1.40%10,884,9021.26
Oct 22, 202625.2025.3023.9624.2624.26-4.56%9,347,2171.08
Oct 21, 202626.1626.2025.2625.4225.42-1.55%3,292,1710.38
Oct 20, 202625.3025.9225.2025.8225.82+1.10%3,940,1410.46
Oct 19, 202625.5426.4025.3625.5425.54+0.00%00.00
Oct 16, 202625.8626.4025.3625.5425.54-0.23%4,029,4210.46
Oct 15, 202625.5026.0025.3025.6025.60-0.85%4,308,6210.48
Oct 14, 202626.1626.3625.6825.8225.82-0.84%4,396,0540.49
Oct 13, 202626.4026.6425.3626.0426.04-2.11%7,246,6950.79
Oct 12, 202625.6827.4025.6226.6026.60+3.83%14,793,4401.64
Oct 09, 202624.7425.6824.4625.6225.62+4.23%6,976,0910.74
Oct 08, 202624.9825.4424.5424.5824.58-1.68%4,113,4810.43
Oct 07, 202625.0225.1424.5825.0025.00-0.08%2,192,9840.23
Oct 06, 202625.0025.2024.6625.0225.02+0.72%2,533,3960.26
Oct 05, 202624.9425.0024.3224.8424.84+0.24%1,497,8480.15
Oct 02, 202624.8224.8224.0824.7824.78-0.16%3,043,9750.30
Oct 01, 202624.8225.1424.5824.8224.82+0.00%00.00
Sep 30, 202624.6225.1424.5824.8224.82-0.64%5,565,0580.53
Sep 29, 202624.5625.1424.4024.9824.98+1.13%6,200,5990.59
Sep 28, 202624.6624.8224.3424.7024.70+0.73%4,857,5680.47
Sep 25, 202624.6224.6223.9624.5224.52-0.97%2,520,3820.24
Sep 24, 202624.7424.9224.4624.7624.76-0.64%2,495,3020.23
Sep 23, 202625.0825.1024.6424.9224.92-1.19%3,560,6370.33
Sep 22, 202625.1025.6825.0625.2225.22+0.88%4,877,4130.44
Sep 21, 202624.7825.1024.4225.0025.00-0.32%7,409,3180.66
Sep 18, 202624.1825.0824.1825.0825.08+4.33%16,257,8371.44
Sep 17, 202624.1024.2423.8224.0424.04-0.74%5,331,6450.46
Sep 16, 202624.5824.6823.9424.2224.22-1.86%7,974,2160.70
Sep 15, 202624.5825.4024.5624.6824.68+1.73%14,736,8571.28
Sep 14, 202624.1625.0224.1024.2624.26-0.49%6,508,0230.56
Sep 11, 202624.0024.4023.8224.3824.38+0.74%6,647,5870.57
Sep 10, 202623.7824.2223.6824.2024.20+0.67%7,130,7940.61
Sep 09, 202624.6024.7223.7824.0424.04-2.83%14,053,6051.19
Sep 08, 202625.1025.1224.6424.7424.74-1.04%5,228,4480.44
Sep 07, 202625.5825.8224.8625.0025.00-2.34%6,189,7790.50
Sep 04, 202624.7426.0624.7025.6025.60+4.49%19,608,0001.50
Sep 03, 202624.4824.7224.2024.5024.50+0.25%5,826,0710.44
Sep 02, 202624.8224.9624.2224.4424.44-2.55%4,742,5850.33
Sep 01, 202624.8025.3024.6025.0825.08+0.88%7,439,1680.50
Aug 31, 202624.8824.9024.4224.8624.86-0.08%14,345,1020.95
Aug 28, 202624.9425.9024.8024.8824.88+1.97%11,465,9450.75
Aug 27, 202624.4624.6424.3024.4024.40-0.25%7,399,5770.47
Aug 26, 202624.5024.9624.2424.4624.46+0.25%11,019,8770.68
Aug 25, 202623.9624.4023.6624.4024.40+3.04%23,461,4611.42
Aug 24, 202624.5024.5023.3623.6823.68-3.58%12,995,4790.78