Kingsoft Cloud Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.290	2.340	2.210	2.310	2.310	5,158
2024-08-22	2.280	2.290	2.210	2.290	2.290	3,203
2024-08-21	2.180	2.300	2.150	2.300	2.300	1,101
2024-08-20	2.310	2.310	2.130	2.180	2.180	3,333
2024-08-19	2.220	2.300	2.220	2.280	2.280	445
2024-08-16	2.200	2.230	2.200	2.230	2.230	11
2024-08-15	2.150	2.180	2.130	2.180	2.180	1,240
2024-08-14	2.190	2.190	2.110	2.150	2.150	4,350
2024-08-13	2.180	2.190	2.140	2.150	2.150	2,511
2024-08-12	2.350	2.380	2.320	2.320	2.320	703
2024-08-09	2.250	2.250	2.230	2.230	2.230	257
2024-08-08	2.220	2.220	2.220	2.220	2.220	37
2024-08-07	2.280	2.280	2.200	2.200	2.200	276
2024-08-06	2.250	2.310	2.250	2.280	2.280	3,010
2024-08-05	2.310	2.310	2.180	2.220	2.220	1,819
2024-08-02	2.320	2.350	2.320	2.350	2.350	4,303
2024-08-01	2.500	2.500	2.410	2.410	2.410	306
2024-07-31	2.490	2.590	2.490	2.560	2.560	70,182
2024-07-30	2.440	2.480	2.440	2.470	2.470	28
2024-07-29	2.390	2.480	2.390	2.410	2.410	100
2024-07-26	2.480	2.490	2.440	2.440	2.440	21,010
2024-07-25	2.390	2.390	2.340	2.370	2.370	267
2024-07-24	2.400	2.410	2.370	2.370	2.370	1,456
2024-07-23	2.410	2.470	2.370	2.400	2.400	72
2024-07-22	2.450	2.460	2.440	2.440	2.440	88
2024-07-19	2.550	2.550	2.450	2.500	2.500	72
2024-07-18	2.540	2.540	2.540	2.540	2.540	575
2024-07-17	2.480	2.480	2.350	2.360	2.360	156
2024-07-16	2.480	2.480	2.480	2.480	2.480	1,000
2024-07-15	2.460	2.460	2.400	2.400	2.400	1,135
2024-07-12	2.550	2.650	2.500	2.510	2.510	1,333
2024-07-11	2.540	2.570	2.480	2.480	2.480	1,777
2024-07-10	2.470	2.500	2.430	2.460	2.460	8,450
2024-07-09	2.450	2.500	2.450	2.460	2.460	191
2024-07-08	2.330	2.350	2.300	2.340	2.340	71
2024-07-05	2.370	2.420	2.370	2.400	2.400	13,050
2024-07-04	2.500	2.500	2.410	2.410	2.410	21
2024-07-03	2.420	2.490	2.420	2.490	2.490	3,930
2024-07-02	2.340	2.340	2.340	2.340	2.340	13
2024-07-01	2.290	2.330	2.290	2.330	2.330	4,501
2024-06-28	2.360	2.370	2.350	2.360	2.360	12,527
2024-06-27	2.410	2.410	2.370	2.370	2.370	101
2024-06-26	2.260	2.440	2.260	2.440	2.440	238
2024-06-25	2.350	2.350	2.300	2.310	2.310	181
2024-06-24	2.430	2.430	2.350	2.350	2.350	7,877
2024-06-21	2.400	2.400	2.350	2.350	2.350	8,718
2024-06-20	2.390	2.460	2.350	2.400	2.400	16,664
2024-06-19	2.470	2.470	2.440	2.440	2.440	1,216
2024-06-18	2.510	2.510	2.450	2.480	2.480	52
2024-06-17	2.610	2.610	2.450	2.510	2.510	6,394
2024-06-14	2.640	2.640	2.590	2.610	2.610	89
2024-06-13	2.570	2.580	2.550	2.570	2.570	79
2024-06-12	2.550	2.600	2.520	2.580	2.580	1,104
2024-06-11	2.440	2.520	2.440	2.500	2.500	1,497
2024-06-10	2.310	2.420	2.310	2.420	2.420	6,433
2024-06-07	2.420	2.430	2.360	2.360	2.360	72
2024-06-06	2.470	2.470	2.380	2.460	2.460	7,435
2024-06-05	2.380	2.480	2.350	2.470	2.470	2,900
2024-06-04	2.400	2.440	2.400	2.400	2.400	221
2024-06-03	2.440	2.440	2.380	2.380	2.380	2,499

← NewerPage 10 of 21 · 1,253 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.