Kingsoft Cloud Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 3.600 | 3.600 | 3.420 | 3.440 | 3.440 | 1,042 |
| 2023-12-04 | 3.510 | 3.540 | 3.510 | 3.520 | 3.520 | 17 |
| 2023-12-01 | 3.620 | 3.620 | 3.400 | 3.510 | 3.510 | 1,060 |
| 2023-11-30 | 3.650 | 3.650 | 3.600 | 3.620 | 3.620 | 191 |
| 2023-11-29 | 3.680 | 3.740 | 3.650 | 3.670 | 3.670 | 592 |
| 2023-11-28 | 3.840 | 3.840 | 3.640 | 3.680 | 3.680 | 190 |
| 2023-11-27 | 3.850 | 3.850 | 3.740 | 3.760 | 3.760 | 2,410 |
| 2023-11-24 | 3.890 | 3.930 | 3.760 | 3.930 | 3.930 | 1,175 |
| 2023-11-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 4 |
| 2023-11-22 | 3.990 | 4.030 | 3.940 | 3.950 | 3.950 | 2,576 |
| 2023-11-21 | 4.490 | 4.490 | 3.870 | 3.990 | 3.990 | 4,097 |
| 2023-11-20 | 4.120 | 4.490 | 4.120 | 4.490 | 4.490 | 29 |
| 2023-11-17 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2023-11-16 | 4.330 | 4.330 | 4.210 | 4.210 | 4.210 | 104 |
| 2023-11-14 | 4.250 | 4.440 | 4.250 | 4.420 | 4.420 | 30 |
| 2023-11-13 | 3.880 | 4.290 | 3.880 | 4.270 | 4.270 | 1,501 |
| 2023-11-10 | 4.160 | 4.160 | 4.090 | 4.090 | 4.090 | 2 |
| 2023-11-09 | 4.250 | 4.270 | 4.240 | 4.240 | 4.240 | 2,027 |
| 2023-11-08 | 4.060 | 4.260 | 4.060 | 4.260 | 4.260 | 235 |
| 2023-11-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,630 |
| 2023-11-06 | 4.330 | 4.430 | 4.010 | 4.030 | 4.030 | 1,277 |
| 2023-11-03 | 3.790 | 4.300 | 3.790 | 4.300 | 4.300 | 1,060 |
| 2023-11-01 | 3.940 | 3.990 | 3.930 | 3.990 | 3.990 | 22 |
| 2023-10-31 | 4.040 | 4.040 | 3.940 | 3.940 | 3.940 | 73 |
| 2023-10-30 | 3.950 | 4.110 | 3.950 | 4.110 | 4.110 | 16,033 |
| 2023-10-27 | 3.750 | 3.780 | 3.750 | 3.780 | 3.780 | 50 |
| 2023-10-26 | 3.800 | 3.820 | 3.740 | 3.740 | 3.740 | 22 |
| 2023-10-25 | 3.950 | 3.950 | 3.780 | 3.780 | 3.780 | 25 |
| 2023-10-24 | 3.660 | 4.060 | 3.660 | 4.040 | 4.040 | 46 |
| 2023-10-23 | 3.660 | 3.790 | 3.660 | 3.740 | 3.740 | 40 |
| 2023-10-20 | 3.850 | 3.850 | 3.710 | 3.740 | 3.740 | 15,613 |
| 2023-10-19 | 4.140 | 4.140 | 3.900 | 3.900 | 3.900 | 1,217 |
| 2023-10-18 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 12 |
| 2023-10-17 | 4.190 | 4.190 | 4.150 | 4.150 | 4.150 | 2,279 |
| 2023-10-16 | 4.070 | 4.150 | 3.920 | 4.150 | 4.150 | 15 |
| 2023-10-13 | 4.040 | 4.070 | 4.000 | 4.070 | 4.070 | 209 |
| 2023-10-11 | 4.430 | 4.440 | 4.300 | 4.300 | 4.300 | 98 |
| 2023-10-10 | 4.020 | 4.420 | 4.020 | 4.380 | 4.380 | 14,079 |
| 2023-10-09 | 4.230 | 4.230 | 4.070 | 4.110 | 4.110 | 120 |
| 2023-10-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 294 |
| 2023-10-05 | 3.870 | 3.930 | 3.870 | 3.890 | 3.890 | 48 |
| 2023-10-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1 |
| 2023-10-03 | 3.970 | 3.970 | 3.860 | 3.920 | 3.920 | 31 |
| 2023-10-02 | 4.230 | 4.230 | 4.010 | 4.010 | 4.010 | 19 |
| 2023-09-29 | 4.090 | 4.200 | 4.090 | 4.170 | 4.170 | 21 |
| 2023-09-28 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 47 |
| 2023-09-27 | 3.940 | 3.960 | 3.920 | 3.960 | 3.960 | 706 |
| 2023-09-26 | 3.870 | 3.940 | 3.870 | 3.940 | 3.940 | 315 |
| 2023-09-25 | 4.050 | 4.050 | 3.940 | 4.020 | 4.020 | 66 |
| 2023-09-22 | 3.900 | 4.050 | 3.900 | 4.050 | 4.050 | 1,320 |
| 2023-09-21 | 3.910 | 3.910 | 3.670 | 3.700 | 3.700 | 2,090 |
| 2023-09-20 | 3.950 | 3.960 | 3.890 | 3.910 | 3.910 | 27 |
| 2023-09-19 | 4.020 | 4.020 | 3.900 | 3.950 | 3.950 | 4,213 |
| 2023-09-18 | 4.030 | 4.030 | 3.900 | 3.990 | 3.990 | 512 |
| 2023-09-15 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 45 |
| 2023-09-14 | 4.130 | 4.160 | 4.080 | 4.110 | 4.110 | 307 |
| 2023-09-13 | 4.180 | 4.180 | 4.130 | 4.140 | 4.140 | 980 |
| 2023-09-12 | 4.220 | 4.270 | 4.200 | 4.230 | 4.230 | 167 |
| 2023-09-11 | 4.400 | 4.400 | 4.220 | 4.220 | 4.220 | 152 |
| 2023-09-08 | 4.420 | 4.420 | 4.240 | 4.310 | 4.310 | 623 |
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.