Kingsoft Cloud Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.600	11.600	11.210	11.260	11.260	328
2025-10-31	11.360	11.410	11.280	11.330	11.330	831
2025-10-30	11.860	11.860	11.230	11.230	11.230	5,182
2025-10-29	11.840	12.090	11.790	11.850	11.850	4,649
2025-10-28	11.920	12.010	11.810	11.810	11.810	5,255
2025-10-27	11.350	11.980	11.350	11.980	11.980	1,722
2025-10-24	11.460	11.650	11.420	11.580	11.580	5,280
2025-10-23	11.080	11.480	11.080	11.340	11.340	1,260
2025-10-22	11.660	11.660	10.900	11.060	11.060	2,209
2025-10-21	11.680	11.680	11.440	11.540	11.540	1,051
2025-10-20	11.530	11.640	11.150	11.600	11.600	5,736
2025-10-17	11.480	11.480	11.000	11.220	11.220	3,392
2025-10-16	12.040	12.040	11.750	11.750	11.750	4,291
2025-10-15	11.790	12.170	11.790	12.080	12.080	1,397
2025-10-14	11.750	12.360	11.700	11.790	11.790	2,263
2025-10-13	12.290	12.290	12.020	12.280	12.280	2,407
2025-10-10	12.450	12.500	11.480	11.690	11.690	18,951
2025-10-09	12.780	12.780	12.510	12.610	12.610	3,503
2025-10-08	13.140	13.140	12.770	12.800	12.800	12,927
2025-10-07	13.720	13.720	13.040	13.150	13.150	1,446
2025-10-06	13.330	13.770	13.330	13.700	13.700	882
2025-10-03	13.650	13.770	13.500	13.610	13.610	2,058
2025-10-02	13.670	14.060	13.670	13.920	13.920	4,932
2025-10-01	13.070	13.490	12.800	13.420	13.420	2,986
2025-09-30	13.300	13.820	13.150	13.180	13.180	12,260
2025-09-29	13.810	13.880	13.470	13.580	13.580	9,393
2025-09-26	14.580	14.580	13.680	13.940	13.940	3,978
2025-09-25	15.470	15.700	15.200	15.700	15.700	7,710
2025-09-24	14.780	15.010	14.590	14.640	14.640	2,943
2025-09-23	14.220	14.510	14.110	14.230	14.230	3,594
2025-09-22	14.790	15.470	13.710	14.840	14.840	3,018
2025-09-19	14.580	14.790	14.580	14.640	14.640	1,283
2025-09-18	14.710	14.720	14.540	14.720	14.720	1,694
2025-09-17	15.470	15.470	14.560	15.040	15.040	3,610
2025-09-16	14.240	14.540	13.810	14.540	14.540	2,345
2025-09-15	14.660	14.660	14.500	14.500	14.500	102
2025-09-12	14.840	14.840	14.160	14.580	14.580	3,005
2025-09-11	14.610	15.050	14.610	15.050	15.050	2,459
2025-09-10	14.200	14.580	14.200	14.390	14.390	462
2025-09-09	13.300	14.810	13.300	14.650	14.650	33,599
2025-09-08	12.500	12.680	12.460	12.560	12.560	5,604
2025-09-05	12.570	12.600	12.380	12.490	12.490	4,067
2025-09-04	12.350	12.750	12.070	12.750	12.750	12,313
2025-09-03	12.490	12.600	12.380	12.520	12.520	2,030
2025-09-02	12.640	13.000	12.310	13.000	13.000	3,062
2025-09-01	13.270	13.310	13.270	13.280	13.280	426
2025-08-29	13.700	13.750	13.270	13.270	13.270	136
2025-08-28	13.400	13.670	13.260	13.490	13.490	1,627
2025-08-27	13.230	13.230	12.730	12.730	12.730	559
2025-08-26	13.340	13.390	13.230	13.230	13.230	2,854
2025-08-25	12.690	13.360	12.690	13.080	13.080	601
2025-08-22	12.550	13.500	12.550	13.360	13.360	7,387
2025-08-21	12.300	12.700	12.300	12.340	12.340	122
2025-08-20	13.000	13.000	11.820	12.560	12.560	337
2025-08-19	12.950	12.950	12.280	12.330	12.330	5,412
2025-08-18	12.530	13.090	12.530	12.950	12.950	5,071
2025-08-15	12.230	12.230	12.050	12.050	12.050	1,261
2025-08-14	12.480	12.480	11.840	12.040	12.040	6,890
2025-08-13	12.650	12.650	12.410	12.480	12.480	718
2025-08-12	12.170	12.170	11.700	12.100	12.100	10,208

← NewerPage 5 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.