Kingsoft Cloud Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	12.170	12.410	12.090	12.170	12.170	6,778
2025-08-08	12.530	12.530	12.140	12.340	12.340	3,363
2025-08-07	12.980	13.070	12.710	12.730	12.730	3,360
2025-08-06	12.530	12.900	12.530	12.710	12.710	209
2025-08-05	12.700	12.840	12.700	12.790	12.790	3,145
2025-08-04	12.710	12.800	12.680	12.800	12.800	3,330
2025-08-01	12.660	12.680	12.250	12.380	12.380	5,091
2025-07-31	13.440	13.800	13.440	13.440	13.440	5,855
2025-07-30	12.900	13.210	12.400	12.650	12.650	12,531
2025-07-29	13.540	13.700	12.850	12.850	12.850	33,638
2025-07-28	14.580	14.580	14.050	14.170	14.170	9,295
2025-07-25	14.600	14.750	14.060	14.580	14.580	548
2025-07-24	14.440	14.800	14.240	14.470	14.470	9,404
2025-07-23	14.530	14.840	14.260	14.690	14.690	3,669
2025-07-22	14.280	14.390	13.920	14.330	14.330	3,470
2025-07-21	15.040	15.040	14.280	14.520	14.520	9,386
2025-07-18	14.970	15.150	14.640	14.890	14.890	42,109
2025-07-17	13.970	13.970	13.590	13.810	13.810	6,262
2025-07-16	13.490	13.490	12.900	13.120	13.120	14,341
2025-07-15	13.600	14.040	13.400	13.950	13.950	41,574
2025-07-14	11.320	11.890	11.320	11.830	11.830	21,178
2025-07-11	10.660	10.850	10.610	10.700	10.700	1,511
2025-07-10	10.800	10.800	10.460	10.660	10.660	3,387
2025-07-09	11.000	11.000	10.650	10.900	10.900	8,625
2025-07-08	11.160	11.410	11.140	11.170	11.170	1,518
2025-07-07	10.670	11.450	10.670	11.270	11.270	59,751
2025-07-04	10.870	10.890	10.710	10.740	10.740	237
2025-07-03	10.730	10.870	10.730	10.860	10.860	1,544
2025-07-02	10.850	10.870	10.650	10.700	10.700	6,884
2025-07-01	11.290	11.350	11.180	11.230	11.230	1,185
2025-06-30	11.340	11.380	11.150	11.350	11.350	2,339
2025-06-27	11.890	11.890	11.280	11.530	11.530	3,952
2025-06-26	11.930	12.110	11.270	11.890	11.890	9,353
2025-06-25	12.030	12.030	11.500	11.630	11.630	8,292
2025-06-24	11.230	11.810	11.230	11.800	11.800	25,962
2025-06-23	10.650	11.010	10.650	10.890	10.890	4,263
2025-06-20	11.270	11.270	10.700	10.710	10.710	3,204
2025-06-18	11.290	11.290	10.970	11.150	11.150	3,574
2025-06-17	11.360	11.360	11.050	11.180	11.180	8,982
2025-06-16	11.700	12.040	11.670	11.690	11.690	5,668
2025-06-13	11.720	11.720	11.350	11.420	11.420	3,679
2025-06-12	12.190	12.450	12.100	12.370	12.370	2,770
2025-06-11	11.900	12.180	11.730	11.930	11.930	2,695
2025-06-10	11.870	12.270	11.870	12.160	12.160	2,245
2025-06-09	11.500	12.300	11.500	12.120	12.120	20,713
2025-06-06	10.750	11.550	10.750	11.150	11.150	4,657
2025-06-05	11.670	11.950	11.520	11.730	11.730	10,898
2025-06-04	10.230	11.040	10.230	10.730	10.730	5,677
2025-06-03	10.620	10.620	10.430	10.430	10.430	2,891
2025-06-02	10.470	10.720	10.470	10.710	10.710	4,685
2025-05-30	10.910	10.910	10.450	10.620	10.620	6,403
2025-05-29	11.440	11.740	11.050	11.500	11.500	67,694
2025-05-28	11.610	11.650	10.930	11.310	11.310	69,579
2025-05-27	12.380	12.650	12.040	12.040	12.040	69,416
2025-05-26	12.820	12.820	11.900	12.640	12.640	334
2025-05-23	12.410	12.470	12.220	12.220	12.220	13,728
2025-05-22	12.650	12.820	12.560	12.650	12.650	3,654
2025-05-21	13.150	13.200	12.810	12.910	12.910	50,110
2025-05-20	13.220	13.260	13.020	13.190	13.190	4,179
2025-05-19	13.000	13.200	12.760	13.200	13.200	84,608

← NewerPage 6 of 21 · 1,252 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.