Kingsoft Cloud Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.500 | 4.790 | 4.300 | 4.460 | 4.460 | 126,883 |
| 2024-11-13 | 4.010 | 4.410 | 4.010 | 4.290 | 4.290 | 30,469 |
| 2024-11-12 | 4.600 | 4.600 | 3.750 | 3.870 | 3.870 | 36,705 |
| 2024-11-11 | 4.000 | 4.600 | 3.960 | 4.570 | 4.570 | 11,743 |
| 2024-11-08 | 3.980 | 3.980 | 3.790 | 3.910 | 3.910 | 9,073 |
| 2024-11-07 | 3.650 | 4.070 | 3.650 | 4.070 | 4.070 | 25,810 |
| 2024-11-06 | 3.300 | 3.580 | 3.300 | 3.530 | 3.530 | 94,907 |
| 2024-11-05 | 2.860 | 3.190 | 2.860 | 3.160 | 3.160 | 15,052 |
| 2024-11-04 | 2.730 | 2.730 | 2.640 | 2.640 | 2.640 | 12 |
| 2024-11-01 | 2.760 | 2.810 | 2.730 | 2.730 | 2.730 | 1,002 |
| 2024-10-31 | 2.780 | 2.780 | 2.590 | 2.640 | 2.640 | 5,126 |
| 2024-10-30 | 2.850 | 2.850 | 2.690 | 2.780 | 2.780 | 3,300 |
| 2024-10-29 | 2.630 | 2.910 | 2.630 | 2.790 | 2.790 | 3,024 |
| 2024-10-28 | 2.600 | 2.750 | 2.600 | 2.690 | 2.690 | 446 |
| 2024-10-25 | 2.450 | 2.620 | 2.450 | 2.550 | 2.550 | 4,516 |
| 2024-10-24 | 2.550 | 2.550 | 2.450 | 2.450 | 2.450 | 3,759 |
| 2024-10-23 | 2.680 | 2.680 | 2.510 | 2.550 | 2.550 | 4,868 |
| 2024-10-22 | 2.590 | 2.740 | 2.590 | 2.680 | 2.680 | 353 |
| 2024-10-21 | 2.670 | 2.670 | 2.590 | 2.620 | 2.620 | 170 |
| 2024-10-18 | 2.610 | 2.750 | 2.610 | 2.640 | 2.640 | 8,781 |
| 2024-10-17 | 2.620 | 2.620 | 2.490 | 2.530 | 2.530 | 414 |
| 2024-10-16 | 2.580 | 2.680 | 2.580 | 2.590 | 2.590 | 7,412 |
| 2024-10-15 | 2.710 | 2.710 | 2.520 | 2.520 | 2.520 | 6,403 |
| 2024-10-14 | 3.070 | 3.070 | 2.710 | 2.770 | 2.770 | 20,501 |
| 2024-10-11 | 2.950 | 3.060 | 2.820 | 3.030 | 3.030 | 1,262 |
| 2024-10-10 | 3.150 | 3.180 | 2.910 | 2.970 | 2.970 | 11,330 |
| 2024-10-09 | 3.210 | 3.280 | 3.080 | 3.150 | 3.150 | 40,883 |
| 2024-10-08 | 3.280 | 3.310 | 3.200 | 3.290 | 3.290 | 31,429 |
| 2024-10-07 | 3.630 | 3.800 | 3.550 | 3.750 | 3.750 | 85,023 |
| 2024-10-04 | 3.500 | 3.800 | 3.500 | 3.590 | 3.590 | 15,373 |
| 2024-10-03 | 3.720 | 3.790 | 3.180 | 3.450 | 3.450 | 122,007 |
| 2024-10-02 | 3.210 | 3.940 | 3.210 | 3.940 | 3.940 | 179,210 |
| 2024-10-01 | 2.590 | 2.940 | 2.590 | 2.940 | 2.940 | 80,768 |
| 2024-09-30 | 2.900 | 3.000 | 2.650 | 2.650 | 2.650 | 11,425 |
| 2024-09-27 | 2.580 | 2.750 | 2.540 | 2.670 | 2.670 | 23,255 |
| 2024-09-26 | 2.440 | 2.600 | 2.340 | 2.580 | 2.580 | 32,156 |
| 2024-09-25 | 2.320 | 2.490 | 2.240 | 2.490 | 2.490 | 32,292 |
| 2024-09-24 | 2.110 | 2.300 | 2.110 | 2.290 | 2.290 | 14,146 |
| 2024-09-23 | 2.100 | 2.100 | 2.050 | 2.050 | 2.050 | 21 |
| 2024-09-20 | 2.010 | 2.040 | 2.010 | 2.030 | 2.030 | 395 |
| 2024-09-19 | 2.020 | 2.060 | 2.020 | 2.020 | 2.020 | 1,077 |
| 2024-09-18 | 2.070 | 2.070 | 1.990 | 2.030 | 2.030 | 1,638 |
| 2024-09-17 | 2.030 | 2.090 | 1.980 | 2.070 | 2.070 | 1,255 |
| 2024-09-16 | 2.090 | 2.090 | 1.980 | 1.980 | 1.980 | 1,938 |
| 2024-09-13 | 2.020 | 2.100 | 2.020 | 2.070 | 2.070 | 121 |
| 2024-09-12 | 2.150 | 2.150 | 2.060 | 2.060 | 2.060 | 1,415 |
| 2024-09-11 | 2.160 | 2.160 | 2.060 | 2.080 | 2.080 | 1,336 |
| 2024-09-10 | 2.050 | 2.160 | 2.050 | 2.160 | 2.160 | 131 |
| 2024-09-09 | 1.920 | 2.080 | 1.920 | 2.050 | 2.050 | 10,089 |
| 2024-09-06 | 1.950 | 1.960 | 1.900 | 1.960 | 1.960 | 2,195 |
| 2024-09-05 | 2.130 | 2.130 | 1.990 | 2.000 | 2.000 | 11,438 |
| 2024-09-04 | 2.090 | 2.100 | 2.000 | 2.100 | 2.100 | 4,827 |
| 2024-09-03 | 2.210 | 2.210 | 2.070 | 2.070 | 2.070 | 2,049 |
| 2024-09-02 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 4 |
| 2024-08-30 | 2.260 | 2.280 | 2.100 | 2.160 | 2.160 | 3,334 |
| 2024-08-29 | 2.280 | 2.340 | 2.260 | 2.260 | 2.260 | 384 |
| 2024-08-28 | 2.280 | 2.280 | 2.200 | 2.230 | 2.230 | 2,030 |
| 2024-08-27 | 2.430 | 2.430 | 2.310 | 2.360 | 2.360 | 1,310 |
| 2024-08-26 | 2.310 | 2.430 | 2.300 | 2.430 | 2.430 | 3,214 |
| 2024-08-23 | 2.290 | 2.340 | 2.210 | 2.310 | 2.310 | 5,158 |
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.