Kingsoft Cloud Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 2.700 | 2.700 | 1.950 | 2.050 | 2.050 | 38,310 |
| 2024-03-04 | 2.400 | 2.400 | 2.290 | 2.290 | 2.290 | 198 |
| 2024-03-01 | 2.400 | 2.450 | 2.390 | 2.400 | 2.400 | 1,731 |
| 2024-02-29 | 2.430 | 2.510 | 2.400 | 2.420 | 2.420 | 5,438 |
| 2024-02-28 | 2.840 | 2.840 | 2.380 | 2.410 | 2.410 | 4,559 |
| 2024-02-27 | 2.540 | 2.800 | 2.540 | 2.650 | 2.650 | 1,416 |
| 2024-02-26 | 2.650 | 2.710 | 2.530 | 2.540 | 2.540 | 1,725 |
| 2024-02-23 | 2.580 | 2.600 | 2.530 | 2.550 | 2.550 | 2,242 |
| 2024-02-22 | 2.430 | 2.480 | 2.410 | 2.440 | 2.440 | 294 |
| 2024-02-21 | 2.350 | 2.350 | 2.270 | 2.320 | 2.320 | 73 |
| 2024-02-20 | 2.300 | 2.300 | 2.170 | 2.170 | 2.170 | 533 |
| 2024-02-19 | 2.430 | 2.430 | 2.300 | 2.300 | 2.300 | 198 |
| 2024-02-16 | 2.360 | 2.410 | 2.360 | 2.370 | 2.370 | 85 |
| 2024-02-15 | 2.280 | 2.320 | 2.260 | 2.290 | 2.290 | 3,619 |
| 2024-02-14 | 2.210 | 2.230 | 2.210 | 2.230 | 2.230 | 2,250 |
| 2024-02-09 | 2.250 | 2.250 | 2.190 | 2.210 | 2.210 | 6,062 |
| 2024-02-08 | 2.230 | 2.250 | 2.200 | 2.250 | 2.250 | 80 |
| 2024-02-07 | 2.170 | 2.230 | 2.170 | 2.180 | 2.180 | 1,321 |
| 2024-02-06 | 2.210 | 2.340 | 2.210 | 2.260 | 2.260 | 7,057 |
| 2024-02-05 | 2.100 | 2.110 | 2.060 | 2.060 | 2.060 | 915 |
| 2024-02-02 | 2.150 | 2.150 | 2.060 | 2.100 | 2.100 | 5,681 |
| 2024-02-01 | 2.230 | 2.230 | 2.090 | 2.130 | 2.130 | 632 |
| 2024-01-31 | 2.050 | 2.230 | 2.000 | 2.220 | 2.220 | 7,181 |
| 2024-01-30 | 2.170 | 2.170 | 2.050 | 2.140 | 2.140 | 73 |
| 2024-01-29 | 2.100 | 2.170 | 2.100 | 2.170 | 2.170 | 10,924 |
| 2024-01-26 | 2.220 | 2.230 | 2.170 | 2.180 | 2.180 | 1,939 |
| 2024-01-25 | 2.360 | 2.360 | 2.210 | 2.210 | 2.210 | 1,215 |
| 2024-01-24 | 2.390 | 2.510 | 2.270 | 2.290 | 2.290 | 3,568 |
| 2024-01-23 | 2.320 | 2.320 | 2.300 | 2.300 | 2.300 | 288 |
| 2024-01-22 | 2.200 | 2.200 | 2.100 | 2.190 | 2.190 | 2,017 |
| 2024-01-19 | 2.100 | 2.220 | 2.100 | 2.200 | 2.200 | 1,278 |
| 2024-01-18 | 2.200 | 2.200 | 2.150 | 2.150 | 2.150 | 787 |
| 2024-01-17 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 4,712 |
| 2024-01-16 | 2.350 | 2.350 | 2.210 | 2.240 | 2.240 | 786 |
| 2024-01-15 | 2.330 | 2.330 | 2.230 | 2.300 | 2.300 | 3,865 |
| 2024-01-12 | 2.010 | 2.370 | 2.010 | 2.250 | 2.250 | 1,609 |
| 2024-01-11 | 2.320 | 2.320 | 2.220 | 2.250 | 2.250 | 9,751 |
| 2024-01-10 | 2.420 | 2.420 | 2.220 | 2.300 | 2.300 | 16,169 |
| 2024-01-09 | 2.570 | 2.570 | 2.390 | 2.390 | 2.390 | 9,195 |
| 2024-01-08 | 2.650 | 2.650 | 2.500 | 2.540 | 2.540 | 85 |
| 2024-01-05 | 2.740 | 2.740 | 2.540 | 2.590 | 2.590 | 4,914 |
| 2024-01-04 | 2.800 | 2.860 | 2.750 | 2.750 | 2.750 | 1,409 |
| 2024-01-03 | 2.860 | 2.860 | 2.800 | 2.820 | 2.820 | 7,423 |
| 2024-01-02 | 3.070 | 3.070 | 2.940 | 2.940 | 2.940 | 1,659 |
| 2023-12-28 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 3,623 |
| 2023-12-27 | 3.000 | 3.010 | 2.980 | 3.000 | 3.000 | 20,824 |
| 2023-12-26 | 3.050 | 3.050 | 2.950 | 2.960 | 2.960 | 3,648 |
| 2023-12-22 | 3.030 | 3.070 | 2.960 | 2.970 | 2.970 | 1,224 |
| 2023-12-21 | 3.060 | 3.080 | 2.960 | 3.030 | 3.030 | 772 |
| 2023-12-20 | 3.060 | 3.140 | 2.960 | 2.960 | 2.960 | 25,674 |
| 2023-12-19 | 3.050 | 3.210 | 3.050 | 3.110 | 3.110 | 403 |
| 2023-12-18 | 3.150 | 3.200 | 3.050 | 3.050 | 3.050 | 1,851 |
| 2023-12-15 | 3.130 | 3.250 | 3.100 | 3.180 | 3.180 | 2,780 |
| 2023-12-14 | 3.300 | 3.300 | 3.000 | 3.120 | 3.120 | 10,924 |
| 2023-12-13 | 3.420 | 3.420 | 3.210 | 3.300 | 3.300 | 6,126 |
| 2023-12-12 | 3.370 | 3.370 | 3.300 | 3.350 | 3.350 | 543 |
| 2023-12-11 | 3.430 | 3.430 | 3.330 | 3.360 | 3.360 | 226 |
| 2023-12-08 | 3.330 | 3.490 | 3.330 | 3.430 | 3.430 | 2,209 |
| 2023-12-07 | 3.370 | 3.450 | 3.330 | 3.360 | 3.360 | 323 |
| 2023-12-06 | 3.400 | 3.510 | 3.300 | 3.300 | 3.300 | 311 |
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.