Kingsoft Cloud Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	2.520	2.590	2.490	2.490	2.490	219
2024-05-29	2.520	2.520	2.490	2.490	2.490	1,519
2024-05-28	2.520	2.570	2.510	2.510	2.510	806
2024-05-27	2.410	2.450	2.410	2.450	2.450	62
2024-05-24	2.470	2.470	2.430	2.460	2.460	208
2024-05-23	2.550	2.550	2.490	2.490	2.490	580
2024-05-22	2.730	2.780	2.550	2.550	2.550	3,155
2024-05-21	2.790	2.790	2.670	2.720	2.720	1,377
2024-05-20	3.060	3.060	2.820	2.820	2.820	2,526
2024-05-17	3.150	3.150	3.050	3.050	3.050	81
2024-05-16	3.040	3.090	2.950	3.020	3.020	21,774
2024-05-15	3.050	3.050	2.890	3.040	3.040	608
2024-05-14	3.100	3.100	2.800	2.910	2.910	1,851
2024-05-13	2.900	3.150	2.900	3.090	3.090	14,554
2024-05-10	2.870	2.870	2.750	2.750	2.750	4,103
2024-05-09	2.870	2.870	2.870	2.870	2.870	100
2024-05-08	2.670	2.760	2.650	2.760	2.760	11,006
2024-05-07	2.840	2.840	2.680	2.700	2.700	57
2024-05-06	2.860	2.870	2.760	2.830	2.830	11,315
2024-05-03	2.980	3.000	2.860	2.860	2.860	4,979
2024-05-02	2.800	2.980	2.800	2.980	2.980	17,118
2024-04-30	2.660	2.660	2.610	2.610	2.610	1,229
2024-04-29	2.740	2.750	2.630	2.660	2.660	3,300
2024-04-26	2.470	2.810	2.470	2.650	2.650	7,276
2024-04-25	2.530	2.530	2.450	2.450	2.450	591
2024-04-24	2.440	2.490	2.420	2.450	2.450	538
2024-04-23	2.430	2.480	2.390	2.390	2.390	1,826
2024-04-22	2.290	2.340	2.290	2.340	2.340	109
2024-04-19	2.340	2.340	2.230	2.260	2.260	300
2024-04-18	2.320	2.370	2.260	2.340	2.340	362
2024-04-17	2.270	2.320	2.270	2.310	2.310	854
2024-04-16	2.260	2.290	2.230	2.290	2.290	6,743
2024-04-15	2.270	2.270	2.200	2.270	2.270	3,130
2024-04-12	2.470	2.470	2.260	2.260	2.260	1,079
2024-04-11	2.470	2.490	2.450	2.470	2.470	906
2024-04-10	2.520	2.530	2.430	2.450	2.450	302
2024-04-09	2.630	2.630	2.490	2.520	2.520	3,964
2024-04-08	2.500	2.790	2.490	2.790	2.790	4,910
2024-04-05	2.550	2.550	2.550	2.550	2.550	254
2024-04-04	2.640	2.680	2.590	2.600	2.600	984
2024-04-03	2.710	2.710	2.590	2.630	2.630	2,072
2024-04-02	2.640	2.720	2.640	2.700	2.700	3,768
2024-04-01	2.610	2.640	2.590	2.640	2.640	3,291
2024-03-28	2.520	2.620	2.520	2.610	2.610	219
2024-03-27	2.700	2.720	2.410	2.470	2.470	5,753
2024-03-26	2.650	2.690	2.500	2.690	2.690	25,316
2024-03-25	2.710	2.740	2.540	2.540	2.540	7,167
2024-03-22	2.900	2.900	2.670	2.740	2.740	5,069
2024-03-21	3.470	3.470	2.960	3.050	3.050	6,499
2024-03-20	2.800	3.500	2.800	3.500	3.500	18,555
2024-03-19	2.600	2.740	2.600	2.680	2.680	377
2024-03-18	2.760	2.840	2.760	2.810	2.810	8,014
2024-03-15	2.670	2.670	2.580	2.600	2.600	20,227
2024-03-14	2.830	2.830	2.600	2.630	2.630	25,532
2024-03-13	2.890	3.000	2.790	2.830	2.830	28,085
2024-03-12	2.850	2.940	2.800	2.890	2.890	8,814
2024-03-11	2.500	2.990	2.500	2.850	2.850	35,532
2024-03-08	2.130	2.280	2.130	2.230	2.230	30,604
2024-03-07	2.100	2.130	2.080	2.120	2.120	30,064
2024-03-06	2.070	2.250	2.070	2.170	2.170	8,465

← NewerPage 11 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.