Kingsoft Cloud Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	12.490	12.770	12.170	12.550	12.550	960
2026-04-30	12.250	12.450	12.250	12.320	12.320	134
2026-04-29	12.670	12.670	12.250	12.250	12.250	255
2026-04-28	13.210	13.210	12.780	12.810	12.810	955
2026-04-27	13.660	13.670	13.200	13.670	13.670	676
2026-04-24	13.670	13.700	13.500	13.660	13.660	213
2026-04-23	14.070	14.180	13.710	14.170	14.170	741
2026-04-22	14.150	15.120	14.090	15.120	15.120	444
2026-04-20	15.310	15.310	15.100	15.120	15.120	677
2026-04-17	14.510	15.200	14.510	15.150	15.150	2,148
2026-04-16	14.290	14.990	14.290	14.290	14.290	1,899
2026-04-15	14.090	14.090	14.070	14.090	14.090	169
2026-04-14	13.550	14.330	13.550	14.100	14.100	6,619
2026-04-13	12.860	13.530	12.740	13.530	13.530	1,080
2026-04-10	12.440	12.830	12.310	12.390	12.390	844
2026-04-09	12.440	12.440	12.440	12.440	12.440	88
2026-04-08	12.500	12.710	12.120	12.440	12.440	1,966
2026-04-07	12.000	12.000	11.400	11.400	11.400	182
2026-04-06	11.700	11.700	11.580	11.650	11.650	59
2026-04-02	11.790	12.180	11.050	11.700	11.700	5,118
2026-04-01	11.670	12.000	11.670	11.670	11.670	13,534
2026-03-31	11.450	11.450	11.110	11.390	11.390	390
2026-03-30	11.780	11.780	11.700	11.700	11.700	812
2026-03-27	12.110	12.380	11.620	11.990	11.990	1,221
2026-03-26	12.890	12.950	12.510	12.560	12.560	2,594
2026-03-25	12.410	12.890	12.410	12.890	12.890	601
2026-03-24	12.140	12.140	12.040	12.080	12.080	1,382
2026-03-23	11.640	11.940	11.640	11.940	11.940	851
2026-03-20	11.360	11.820	11.360	11.640	11.640	1,811
2026-03-19	13.120	13.250	12.710	12.710	12.710	251
2026-03-18	13.360	13.390	12.250	12.990	12.990	12,822
2026-03-17	11.360	11.360	11.250	11.360	11.360	182
2026-03-16	12.040	12.040	11.920	11.920	11.920	5,097
2026-03-13	11.610	11.980	11.610	11.940	11.940	165
2026-03-12	11.500	11.890	11.500	11.850	11.850	130
2026-03-11	11.800	11.800	11.500	11.500	11.500	261
2026-03-10	12.380	12.580	12.140	12.200	12.200	570
2026-03-09	12.050	12.380	11.720	12.380	12.380	9,772
2026-03-06	10.820	10.860	10.590	10.590	10.590	329
2026-03-05	10.470	10.470	10.190	10.340	10.340	2,660
2026-03-04	10.180	10.680	10.180	10.460	10.460	125
2026-03-03	10.640	10.750	10.000	10.390	10.390	2,072
2026-03-02	11.050	11.150	11.000	11.080	11.080	2,883
2026-02-27	11.590	11.660	11.490	11.490	11.490	3,230
2026-02-26	11.180	11.180	10.700	10.700	10.700	23
2026-02-25	11.400	11.400	10.910	10.910	10.910	2
2026-02-24	11.500	11.500	10.860	11.290	11.290	1,143
2026-02-23	11.910	11.920	10.770	10.860	10.860	3,431
2026-02-20	11.940	11.990	11.920	11.920	11.920	126
2026-02-19	12.150	12.210	11.750	11.870	11.870	52
2026-02-18	11.960	12.050	11.900	11.900	11.900	284
2026-02-13	12.530	12.760	12.530	12.570	12.570	21,507
2026-02-12	12.680	13.200	12.680	12.900	12.900	38,489
2026-02-11	12.240	12.560	12.200	12.510	12.510	4,098
2026-02-10	11.240	11.480	11.240	11.400	11.400	124
2026-02-09	12.110	12.110	11.600	11.600	11.600	1,710
2026-02-06	10.900	11.280	10.900	11.280	11.280	20,455
2026-02-05	10.380	10.910	10.380	10.710	10.710	618
2026-02-04	11.450	11.450	10.400	10.600	10.600	1,732
2026-02-03	11.200	11.550	11.180	11.550	11.550	423

← NewerPage 3 of 5 · 250 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.