Kingsoft Cloud Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	11.550	12.000	11.550	12.000	12.000	84
2026-01-30	12.150	12.150	11.550	11.550	11.550	1,179
2026-01-29	12.870	12.870	12.100	12.400	12.400	550
2026-01-28	12.740	12.900	12.600	12.900	12.900	1,892
2026-01-27	12.500	13.150	12.210	12.540	12.540	10,117
2026-01-26	11.550	11.650	11.240	11.640	11.640	1,762
2026-01-23	11.350	11.350	10.930	10.930	10.930	1,242
2026-01-22	10.670	10.680	10.450	10.470	10.470	1,036
2026-01-21	10.570	10.570	10.390	10.530	10.530	215
2026-01-20	10.570	10.570	10.130	10.190	10.190	460
2026-01-19	10.890	10.890	10.700	10.700	10.700	125
2026-01-16	10.910	11.270	10.550	10.700	10.700	8,933
2026-01-15	11.430	11.430	11.000	11.050	11.050	2,251
2026-01-14	11.710	11.740	11.490	11.740	11.740	1,677
2026-01-13	12.160	12.160	11.430	11.520	11.520	3,474
2026-01-12	11.250	12.160	11.140	12.030	12.030	43,573
2026-01-09	9.950	9.990	9.830	9.920	9.920	178
2026-01-08	9.840	9.930	9.520	9.930	9.930	38
2026-01-07	9.610	9.680	9.560	9.590	9.590	654
2026-01-06	9.900	9.920	9.790	9.790	9.790	4,499
2026-01-05	9.700	10.020	9.700	10.020	10.020	280
2026-01-02	9.490	10.120	9.490	9.900	9.900	2,393
2025-12-30	9.740	9.740	9.590	9.690	9.690	3,026
2025-12-29	9.770	9.860	9.740	9.790	9.790	652
2025-12-26	9.800	9.970	9.800	9.970	9.970	2,975
2025-12-23	10.250	10.250	10.000	10.000	10.000	3,954
2025-12-22	10.210	10.470	10.210	10.420	10.420	1,691
2025-12-19	10.150	10.420	10.150	10.420	10.420	3,746
2025-12-18	10.130	10.160	10.030	10.030	10.030	547
2025-12-17	10.050	10.400	10.040	10.400	10.400	2,023
2025-12-16	10.170	10.170	10.000	10.000	10.000	226
2025-12-15	10.210	10.210	9.750	9.850	9.850	7,151
2025-12-12	10.530	10.630	10.090	10.200	10.200	5,245
2025-12-11	10.530	10.630	10.090	10.100	10.100	4,844
2025-12-10	10.780	11.000	10.600	10.840	10.840	829
2025-12-09	10.730	10.760	10.580	10.760	10.760	242
2025-12-08	10.920	10.920	10.540	10.750	10.750	155
2025-12-05	10.470	10.830	10.470	10.830	10.830	8,281
2025-12-04	10.490	10.490	10.300	10.450	10.450	1,981
2025-12-03	10.200	10.280	10.000	10.250	10.250	2,135
2025-12-02	11.000	11.000	10.300	10.310	10.310	2,692
2025-12-01	10.990	10.990	10.380	10.550	10.550	2,704
2025-11-28	11.110	11.170	10.850	11.150	11.150	3,118
2025-11-27	11.790	11.790	11.130	11.200	11.200	41
2025-11-26	11.630	11.630	11.050	11.300	11.300	51
2025-11-25	11.090	11.640	11.090	11.640	11.640	5,260
2025-11-24	11.030	11.450	11.030	11.090	11.090	6,850
2025-11-21	10.920	11.100	10.430	10.970	10.970	1,394
2025-11-19	10.750	11.240	10.450	11.040	11.040	3,162
2025-11-18	11.160	11.570	10.700	11.150	11.150	10,773
2025-11-17	10.230	11.540	9.880	11.160	11.160	14,367
2025-11-14	9.810	10.200	9.730	9.880	9.880	2,710
2025-11-13	10.430	10.430	9.900	9.900	9.900	4,975
2025-11-12	10.390	10.390	10.160	10.190	10.190	6,081
2025-11-11	10.320	10.370	10.100	10.140	10.140	1,778
2025-11-10	10.530	10.530	10.360	10.360	10.360	305
2025-11-07	10.360	10.580	10.010	10.250	10.250	3,294
2025-11-06	10.820	10.840	10.510	10.580	10.580	1,877
2025-11-05	10.700	10.910	10.610	10.820	10.820	5,497
2025-11-04	11.210	11.210	10.700	10.700	10.700	4,298

← NewerPage 4 of 21 · 1,247 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.