Kingsoft Cloud Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8.490 | 8.560 | 8.430 | 8.560 | 8.560 | 217 |
| 2026-07-27 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 1 |
| 2026-07-24 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 1,000 |
| 2026-07-23 | 8.250 | 8.250 | 8.150 | 8.160 | 8.160 | 59 |
| 2026-07-22 | 8.370 | 8.370 | 8.240 | 8.240 | 8.240 | 2,946 |
| 2026-07-21 | 8.720 | 8.720 | 8.480 | 8.480 | 8.480 | 498 |
| 2026-07-20 | 8.220 | 8.710 | 8.220 | 8.660 | 8.660 | 94 |
| 2026-07-17 | 8.120 | 8.190 | 8.000 | 8.190 | 8.190 | 2,273 |
| 2026-07-16 | 8.310 | 9.150 | 8.310 | 8.620 | 8.620 | 140 |
| 2026-07-15 | 8.480 | 8.610 | 8.410 | 8.480 | 8.480 | 1,101 |
| 2026-07-14 | 8.620 | 8.620 | 8.170 | 8.260 | 8.260 | 14,483 |
| 2026-07-13 | 9.330 | 9.330 | 8.840 | 8.840 | 8.840 | 362 |
| 2026-07-10 | 9.210 | 9.460 | 9.210 | 9.340 | 9.340 | 23,775 |
| 2026-07-09 | 9.120 | 9.120 | 8.830 | 8.900 | 8.900 | 256 |
| 2026-07-08 | 8.800 | 9.170 | 8.800 | 9.100 | 9.100 | 16,482 |
| 2026-07-07 | 7.910 | 8.470 | 7.900 | 8.210 | 8.210 | 414 |
| 2026-07-06 | 8.000 | 8.000 | 7.830 | 7.860 | 7.860 | 40 |
| 2026-07-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,159 |
| 2026-07-02 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 22 |
| 2026-07-01 | 8.000 | 8.140 | 8.000 | 8.000 | 8.000 | 1,263 |
| 2026-06-30 | 7.690 | 7.850 | 7.690 | 7.850 | 7.850 | 55 |
| 2026-06-29 | 7.680 | 7.680 | 7.530 | 7.610 | 7.610 | 195 |
| 2026-06-26 | 7.400 | 7.400 | 7.290 | 7.350 | 7.350 | 138 |
| 2026-06-25 | 7.930 | 7.930 | 7.410 | 7.500 | 7.500 | 1,493 |
| 2026-06-24 | 8.490 | 8.490 | 8.040 | 8.040 | 8.040 | 352 |
| 2026-06-23 | 8.230 | 8.460 | 8.230 | 8.400 | 8.400 | 1,707 |
| 2026-06-22 | 8.750 | 8.750 | 8.330 | 8.450 | 8.450 | 3,490 |
| 2026-06-19 | 8.830 | 8.830 | 8.800 | 8.830 | 8.830 | 338 |
| 2026-06-18 | 8.860 | 8.860 | 8.540 | 8.660 | 8.660 | 2,546 |
| 2026-06-17 | 9.150 | 9.150 | 9.010 | 9.010 | 9.010 | 105 |
| 2026-06-16 | 9.230 | 9.230 | 8.870 | 9.150 | 9.150 | 3,310 |
| 2026-06-15 | 9.570 | 9.590 | 9.510 | 9.510 | 9.510 | 1,136 |
| 2026-06-12 | 9.280 | 9.280 | 9.110 | 9.110 | 9.110 | 2,991 |
| 2026-06-11 | 9.400 | 9.400 | 9.080 | 9.280 | 9.280 | 611 |
| 2026-06-10 | 9.950 | 9.950 | 9.620 | 9.620 | 9.620 | 3,613 |
| 2026-06-09 | 10.190 | 10.190 | 9.850 | 10.050 | 10.050 | 374 |
| 2026-06-08 | 10.020 | 10.100 | 9.810 | 9.850 | 9.850 | 2,897 |
| 2026-06-05 | 10.700 | 10.700 | 9.930 | 9.930 | 9.930 | 11,689 |
| 2026-06-03 | 11.150 | 11.150 | 10.700 | 10.800 | 10.800 | 2,635 |
| 2026-06-02 | 11.400 | 11.720 | 11.400 | 11.430 | 11.430 | 1,661 |
| 2026-06-01 | 10.670 | 11.210 | 10.670 | 11.140 | 11.140 | 1,479 |
| 2026-05-29 | 10.460 | 10.460 | 10.200 | 10.360 | 10.360 | 2,938 |
| 2026-05-28 | 10.620 | 10.810 | 10.460 | 10.600 | 10.600 | 5,246 |
| 2026-05-27 | 11.010 | 11.220 | 11.010 | 11.080 | 11.080 | 167 |
| 2026-05-26 | 11.200 | 11.510 | 10.990 | 11.010 | 11.010 | 2,091 |
| 2026-05-25 | 11.980 | 12.210 | 11.980 | 12.200 | 12.200 | 332 |
| 2026-05-22 | 11.500 | 11.980 | 11.380 | 11.980 | 11.980 | 1,095 |
| 2026-05-21 | 11.590 | 11.590 | 10.950 | 11.380 | 11.380 | 6,066 |
| 2026-05-20 | 12.040 | 12.050 | 11.590 | 11.650 | 11.650 | 4,217 |
| 2026-05-19 | 12.360 | 12.440 | 12.220 | 12.290 | 12.290 | 356 |
| 2026-05-18 | 13.110 | 13.110 | 12.350 | 12.360 | 12.360 | 912 |
| 2026-05-15 | 13.000 | 13.370 | 12.980 | 12.980 | 12.980 | 1,506 |
| 2026-05-14 | 15.110 | 15.110 | 13.730 | 14.080 | 14.080 | 1,697 |
| 2026-05-13 | 13.490 | 15.110 | 13.490 | 15.110 | 15.110 | 18,254 |
| 2026-05-12 | 13.290 | 13.290 | 12.550 | 12.570 | 12.570 | 19 |
| 2026-05-11 | 13.400 | 13.400 | 13.290 | 13.290 | 13.290 | 456 |
| 2026-05-08 | 13.060 | 13.100 | 13.030 | 13.030 | 13.030 | 51 |
| 2026-05-07 | 13.370 | 13.460 | 13.130 | 13.170 | 13.170 | 440 |
| 2026-05-06 | 12.770 | 13.640 | 12.540 | 13.640 | 13.640 | 3,778 |
| 2026-05-05 | 12.830 | 12.910 | 12.530 | 12.640 | 12.640 | 3,363 |
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.