Kingsoft Cloud Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.440 | 7.440 | 7.100 | 7.250 | 7.250 | 4,591 |
| 2026-10-20 | 7.340 | 7.360 | 7.320 | 7.360 | 7.360 | 114 |
| 2026-10-19 | 7.160 | 7.510 | 7.160 | 7.200 | 7.200 | 750 |
| 2026-10-16 | 7.410 | 7.410 | 7.180 | 7.190 | 7.190 | 64 |
| 2026-10-15 | 7.320 | 7.410 | 7.120 | 7.410 | 7.410 | 3,098 |
| 2026-10-14 | 7.920 | 7.920 | 7.340 | 7.340 | 7.340 | 241 |
| 2026-10-13 | 7.930 | 7.940 | 7.770 | 7.840 | 7.840 | 2,683 |
| 2026-10-09 | 7.610 | 7.760 | 7.610 | 7.670 | 7.670 | 3,274 |
| 2026-10-08 | 7.860 | 7.860 | 7.290 | 7.290 | 7.290 | 407 |
| 2026-10-07 | 7.770 | 7.770 | 7.640 | 7.750 | 7.750 | 272 |
| 2026-10-06 | 7.610 | 7.920 | 7.610 | 7.830 | 7.830 | 344 |
| 2026-10-05 | 7.780 | 7.780 | 7.720 | 7.770 | 7.770 | 2,488 |
| 2026-10-02 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 1,149 |
| 2026-10-01 | 7.860 | 8.050 | 7.860 | 7.990 | 7.990 | 1,611 |
| 2026-09-30 | 7.970 | 7.970 | 7.860 | 7.860 | 7.860 | 1,256 |
| 2026-09-29 | 8.180 | 8.180 | 8.050 | 8.050 | 8.050 | 2,006 |
| 2026-09-28 | 8.370 | 8.370 | 8.100 | 8.100 | 8.100 | 1,009 |
| 2026-09-25 | 8.400 | 8.440 | 8.400 | 8.440 | 8.440 | 106 |
| 2026-09-24 | 8.300 | 8.470 | 8.300 | 8.470 | 8.470 | 4 |
| 2026-09-23 | 8.410 | 8.410 | 8.310 | 8.320 | 8.320 | 197 |
| 2026-09-22 | 8.530 | 8.830 | 8.530 | 8.680 | 8.680 | 1,454 |
| 2026-09-21 | 8.510 | 8.750 | 8.480 | 8.710 | 8.710 | 4,987 |
| 2026-09-18 | 8.170 | 8.530 | 8.170 | 8.530 | 8.530 | 2,805 |
| 2026-09-17 | 8.150 | 8.150 | 8.060 | 8.060 | 8.060 | 4,713 |
| 2026-09-16 | 8.250 | 8.250 | 8.150 | 8.150 | 8.150 | 172 |
| 2026-09-15 | 8.260 | 8.310 | 8.250 | 8.250 | 8.250 | 225 |
| 2026-09-14 | 8.650 | 8.650 | 8.570 | 8.610 | 8.610 | 409 |
| 2026-09-11 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 205 |
| 2026-09-10 | 8.660 | 8.660 | 8.400 | 8.440 | 8.440 | 272 |
| 2026-09-09 | 8.800 | 8.800 | 8.610 | 8.720 | 8.720 | 3,067 |
| 2026-09-08 | 9.050 | 9.050 | 8.750 | 8.860 | 8.860 | 4,323 |
| 2026-09-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2026-09-04 | 8.950 | 9.350 | 8.950 | 9.250 | 9.250 | 2,673 |
| 2026-09-03 | 8.660 | 8.940 | 8.650 | 8.890 | 8.890 | 257 |
| 2026-09-02 | 8.660 | 9.040 | 8.660 | 8.780 | 8.780 | 1,506 |
| 2026-09-01 | 9.100 | 9.100 | 8.900 | 8.900 | 8.900 | 385 |
| 2026-08-31 | 9.450 | 9.450 | 8.890 | 8.950 | 8.950 | 146 |
| 2026-08-28 | 9.460 | 9.460 | 9.240 | 9.240 | 9.240 | 33 |
| 2026-08-27 | 9.150 | 9.290 | 9.070 | 9.070 | 9.070 | 6,068 |
| 2026-08-26 | 9.010 | 9.010 | 8.810 | 8.820 | 8.820 | 241 |
| 2026-08-25 | 9.180 | 9.180 | 9.000 | 9.000 | 9.000 | 377 |
| 2026-08-24 | 9.520 | 9.520 | 8.950 | 8.950 | 8.950 | 3,806 |
| 2026-08-21 | 9.710 | 9.710 | 9.640 | 9.660 | 9.660 | 53 |
| 2026-08-20 | 10.070 | 10.070 | 9.580 | 9.980 | 9.980 | 1,273 |
| 2026-08-19 | 10.120 | 10.820 | 10.020 | 10.770 | 10.770 | 1,803 |
| 2026-08-18 | 9.690 | 9.690 | 9.390 | 9.480 | 9.480 | 1,392 |
| 2026-08-17 | 9.850 | 9.960 | 9.850 | 9.930 | 9.930 | 61 |
| 2026-08-14 | 10.200 | 10.270 | 10.130 | 10.130 | 10.130 | 101 |
| 2026-08-13 | 10.000 | 10.000 | 9.800 | 9.820 | 9.820 | 1,172 |
| 2026-08-12 | 10.060 | 10.110 | 10.060 | 10.110 | 10.110 | 3 |
| 2026-08-11 | 10.050 | 10.210 | 10.050 | 10.210 | 10.210 | 105 |
| 2026-08-10 | 10.050 | 10.140 | 10.050 | 10.090 | 10.090 | 613 |
| 2026-08-07 | 10.140 | 10.610 | 10.140 | 10.330 | 10.330 | 216 |
| 2026-08-06 | 10.330 | 10.410 | 10.240 | 10.350 | 10.350 | 817 |
| 2026-08-05 | 11.340 | 11.340 | 10.610 | 11.190 | 11.190 | 5,708 |
| 2026-08-04 | 10.420 | 11.220 | 10.420 | 11.220 | 11.220 | 5,289 |
| 2026-08-03 | 9.500 | 10.320 | 9.500 | 10.100 | 10.100 | 3,136 |
| 2026-07-31 | 9.220 | 9.330 | 9.220 | 9.330 | 9.330 | 8,286 |
| 2026-07-30 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 0 |
| 2026-07-29 | 8.560 | 8.570 | 8.560 | 8.570 | 8.570 | 2,950 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.