Kingsoft Cloud Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 4.650 | 4.650 | 4.520 | 4.520 | 4.520 | 842 |
| 2023-09-05 | 4.680 | 4.680 | 4.580 | 4.650 | 4.650 | 3,266 |
| 2023-09-04 | 4.660 | 4.770 | 4.660 | 4.680 | 4.680 | 52 |
| 2023-09-01 | 4.650 | 4.940 | 4.650 | 4.750 | 4.750 | 22,390 |
| 2023-08-31 | 4.780 | 4.780 | 4.640 | 4.650 | 4.650 | 39 |
| 2023-08-30 | 4.750 | 4.750 | 4.460 | 4.680 | 4.680 | 133 |
| 2023-08-29 | 4.520 | 4.870 | 4.520 | 4.750 | 4.750 | 514 |
| 2023-08-28 | 4.140 | 4.390 | 4.140 | 4.340 | 4.340 | 32 |
| 2023-08-25 | 4.030 | 4.200 | 4.030 | 4.140 | 4.140 | 216 |
| 2023-08-24 | 4.480 | 4.480 | 3.970 | 4.030 | 4.030 | 2,455 |
| 2023-08-23 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 72 |
| 2023-08-22 | 4.100 | 4.150 | 4.070 | 4.070 | 4.070 | 79 |
| 2023-08-21 | 4.990 | 4.990 | 4.060 | 4.170 | 4.170 | 840 |
| 2023-08-18 | 4.200 | 4.220 | 4.120 | 4.210 | 4.210 | 162 |
| 2023-08-17 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 5 |
| 2023-08-16 | 4.490 | 4.490 | 4.320 | 4.470 | 4.470 | 253 |
| 2023-08-15 | 4.500 | 4.520 | 4.480 | 4.490 | 4.490 | 2,252 |
| 2023-08-14 | 4.700 | 4.710 | 4.500 | 4.540 | 4.540 | 246 |
| 2023-08-11 | 4.600 | 4.600 | 4.490 | 4.600 | 4.600 | 3,121 |
| 2023-08-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-08-09 | 5.030 | 5.030 | 4.840 | 4.900 | 4.900 | 2,565 |
| 2023-08-08 | 4.930 | 5.020 | 4.930 | 4.970 | 4.970 | 159 |
| 2023-08-07 | 5.050 | 5.110 | 4.970 | 5.110 | 5.110 | 2,205 |
| 2023-08-04 | 5.340 | 5.390 | 5.320 | 5.320 | 5.320 | 13 |
| 2023-08-03 | 5.150 | 5.550 | 5.150 | 5.450 | 5.450 | 187 |
| 2023-08-02 | 5.340 | 5.440 | 5.040 | 5.150 | 5.150 | 141 |
| 2023-08-01 | 5.480 | 5.480 | 5.350 | 5.350 | 5.350 | 45 |
| 2023-07-31 | 5.510 | 5.750 | 5.470 | 5.540 | 5.540 | 50 |
| 2023-07-28 | 5.550 | 5.700 | 5.470 | 5.600 | 5.600 | 2,531 |
| 2023-07-27 | 5.070 | 5.220 | 4.860 | 4.870 | 4.870 | 196 |
| 2023-07-26 | 5.120 | 5.290 | 4.940 | 5.190 | 5.190 | 1,303 |
| 2023-07-25 | 5.180 | 5.200 | 5.100 | 5.120 | 5.120 | 1,031 |
| 2023-07-24 | 5.080 | 5.500 | 4.710 | 5.500 | 5.500 | 727 |
| 2023-07-21 | 5.080 | 5.100 | 4.860 | 4.860 | 4.860 | 717 |
| 2023-07-20 | 5.160 | 5.160 | 4.940 | 4.940 | 4.940 | 30 |
| 2023-07-19 | 5.100 | 5.560 | 5.100 | 5.210 | 5.210 | 11,464 |
| 2023-07-18 | 5.100 | 5.200 | 4.860 | 5.100 | 5.100 | 15,079 |
| 2023-07-17 | 5.010 | 5.120 | 4.890 | 5.100 | 5.100 | 12,457 |
| 2023-07-14 | 5.250 | 5.250 | 4.710 | 4.710 | 4.710 | 8,623 |
| 2023-07-13 | 4.510 | 5.520 | 4.510 | 4.510 | 4.510 | 17,520 |
| 2023-07-12 | 4.550 | 4.700 | 4.410 | 4.610 | 4.610 | 5,643 |
| 2023-07-11 | 4.740 | 4.740 | 4.580 | 4.610 | 4.610 | 7,100 |
| 2023-07-10 | 4.540 | 4.710 | 4.470 | 4.710 | 4.710 | 5,769 |
| 2023-07-07 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 6,647 |
| 2023-07-06 | 4.660 | 4.660 | 4.430 | 4.440 | 4.440 | 14,719 |
| 2023-07-05 | 4.800 | 4.870 | 4.460 | 4.740 | 4.740 | 17,083 |
| 2023-07-04 | 5.040 | 5.040 | 4.590 | 4.640 | 4.640 | 238 |
| 2023-07-03 | 4.940 | 5.200 | 4.900 | 5.050 | 5.050 | 5,359 |
| 2023-06-30 | 4.990 | 5.130 | 4.850 | 4.850 | 4.850 | 12,882 |
| 2023-06-29 | 4.870 | 4.870 | 4.010 | 4.010 | 4.010 | 7,421 |
| 2023-06-28 | 4.900 | 4.900 | 4.220 | 4.870 | 4.870 | 8,924 |
| 2023-06-27 | 4.470 | 5.000 | 4.470 | 4.910 | 4.910 | 13,160 |
| 2023-06-26 | 4.460 | 4.470 | 4.260 | 4.440 | 4.440 | 569 |
| 2023-06-23 | 5.130 | 5.130 | 4.280 | 4.460 | 4.460 | 17,526 |
| 2023-06-22 | 5.000 | 5.280 | 4.830 | 5.130 | 5.130 | 7,725 |
| 2023-06-21 | 5.200 | 5.200 | 4.900 | 5.010 | 5.010 | 9,332 |
| 2023-06-20 | 5.240 | 5.560 | 5.060 | 5.200 | 5.200 | 20,644 |
| 2023-06-19 | 5.080 | 5.670 | 4.580 | 5.240 | 5.240 | 1,386 |
| 2023-06-16 | 5.460 | 5.680 | 4.990 | 5.090 | 5.090 | 14,986 |
| 2023-06-15 | 5.550 | 5.610 | 5.410 | 5.410 | 5.410 | 10,522 |
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.