Kingsoft Cloud Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	13.000	13.000	12.740	12.880	12.880	20,531
2025-05-15	13.910	13.910	12.340	12.630	12.630	36,404
2025-05-14	13.910	13.910	12.600	12.930	12.930	19,609
2025-05-13	13.380	13.450	12.830	13.070	13.070	11,886
2025-05-12	13.780	14.000	13.610	13.960	13.960	15,361
2025-05-09	13.270	13.400	12.750	12.790	12.790	19,257
2025-05-08	13.500	13.680	13.260	13.270	13.270	8,973
2025-05-07	14.000	14.000	13.260	13.260	13.260	13,583
2025-05-06	14.500	15.180	14.000	15.180	15.180	15,779
2025-05-05	14.220	15.210	14.220	15.210	15.210	13,457
2025-05-02	13.890	14.460	13.880	14.220	14.220	13,293
2025-04-30	12.880	13.350	12.660	12.790	12.790	14,673
2025-04-29	11.820	11.820	11.610	11.710	11.710	3,614
2025-04-28	11.000	11.620	11.000	11.540	11.540	10,305
2025-04-25	11.200	11.500	10.800	10.800	10.800	14,818
2025-04-24	11.820	12.070	11.410	11.410	11.410	12,457
2025-04-23	11.770	12.500	11.770	11.800	11.800	11,727
2025-04-22	10.650	11.390	10.650	11.050	11.050	16,172
2025-04-17	11.230	11.230	10.590	10.650	10.650	109,296
2025-04-16	12.020	12.440	10.590	10.660	10.660	14,494
2025-04-15	13.750	13.750	12.710	12.710	12.710	12,618
2025-04-14	14.000	14.050	13.490	13.610	13.610	2,580
2025-04-11	12.950	14.000	12.950	14.000	14.000	5,504
2025-04-10	11.970	12.890	11.970	12.330	12.330	16,344
2025-04-09	12.750	12.750	11.520	12.600	12.600	17,335
2025-04-08	15.870	15.870	11.240	11.390	11.390	18,736
2025-04-07	13.050	16.280	10.560	16.280	16.280	19,158
2025-04-04	14.520	14.520	12.050	13.050	13.050	2,430
2025-04-03	13.110	14.370	13.110	14.370	14.370	8,176
2025-04-02	13.130	13.810	13.130	13.690	13.690	9,042
2025-04-01	13.500	13.500	12.960	12.960	12.960	6,910
2025-03-31	13.350	13.750	13.000	13.500	13.500	8,864
2025-03-28	14.060	14.340	13.030	13.630	13.630	5,133
2025-03-27	14.510	14.920	13.970	14.640	14.640	7,073
2025-03-26	14.730	15.230	14.520	14.800	14.800	7,429
2025-03-25	14.990	15.770	14.860	15.110	15.110	62,752
2025-03-24	15.440	15.720	14.620	15.010	15.010	9,950
2025-03-21	15.420	15.420	14.260	14.620	14.620	92,620
2025-03-20	16.700	16.980	15.400	15.420	15.420	78,367
2025-03-19	18.470	18.680	17.000	17.220	17.220	60,740
2025-03-18	17.510	18.140	16.680	17.440	17.440	26,045
2025-03-17	16.970	17.510	16.040	17.510	17.510	36,270
2025-03-14	16.800	16.800	16.220	16.800	16.800	64,276
2025-03-13	16.500	16.940	15.900	16.160	16.160	50,151
2025-03-12	17.800	17.860	16.460	16.840	16.840	68,961
2025-03-11	16.700	17.680	16.280	17.620	17.620	60,148
2025-03-10	16.810	16.810	15.500	15.610	15.610	87,932
2025-03-07	16.630	17.510	16.140	16.810	16.810	35,170
2025-03-06	17.330	18.370	16.600	17.400	17.400	81,937
2025-03-05	15.920	17.250	15.920	16.140	16.140	15,537
2025-02-28	15.790	16.140	14.740	15.920	15.920	94,167
2025-02-27	17.930	17.930	15.730	15.880	15.880	112,579
2025-02-26	18.550	18.990	17.850	18.300	18.300	43,220
2025-02-25	18.640	19.300	17.710	18.550	18.550	12,965
2025-02-24	19.880	19.880	17.150	17.960	17.960	42,178
2025-02-21	20.580	21.000	19.680	20.200	20.200	22,115
2025-02-20	19.330	21.020	18.600	19.690	19.690	109,006
2025-02-19	18.860	19.000	17.980	18.580	18.580	48,777
2025-02-18	19.880	19.880	17.700	18.480	18.480	38,032
2025-02-17	20.290	20.800	20.030	20.290	20.290	9,749

← NewerPage 7 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.