Kingsoft Cloud Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.560 | 5.720 | 5.300 | 5.700 | 5.700 | 26,342 |
| 2023-06-13 | 4.630 | 5.520 | 4.630 | 5.460 | 5.460 | 20,953 |
| 2023-06-12 | 4.250 | 4.900 | 4.250 | 4.630 | 4.630 | 10,802 |
| 2023-06-09 | 4.400 | 4.740 | 4.150 | 4.150 | 4.150 | 9,380 |
| 2023-06-07 | 4.110 | 4.110 | 3.910 | 3.950 | 3.950 | 2,444 |
| 2023-06-06 | 4.090 | 4.130 | 4.050 | 4.110 | 4.110 | 1,542 |
| 2023-06-02 | 4.420 | 4.620 | 4.320 | 4.620 | 4.620 | 2,588 |
| 2023-06-01 | 4.100 | 4.500 | 4.100 | 4.420 | 4.420 | 5,989 |
| 2023-05-31 | 3.770 | 3.830 | 3.600 | 3.830 | 3.830 | 1,992 |
| 2023-05-30 | 3.300 | 3.770 | 3.300 | 3.770 | 3.770 | 11,448 |
| 2023-05-29 | 3.230 | 3.230 | 3.180 | 3.180 | 3.180 | 5 |
| 2023-05-26 | 3.160 | 3.180 | 3.140 | 3.180 | 3.180 | 4,529 |
| 2023-05-25 | 3.450 | 3.450 | 3.140 | 3.200 | 3.200 | 905 |
| 2023-05-24 | 3.450 | 3.520 | 3.300 | 3.310 | 3.310 | 988 |
| 2023-05-23 | 3.980 | 3.980 | 3.500 | 3.510 | 3.510 | 4,214 |
| 2023-05-22 | 3.840 | 3.980 | 3.840 | 3.930 | 3.930 | 5,446 |
| 2023-05-19 | 3.840 | 3.840 | 3.550 | 3.610 | 3.610 | 6,658 |
| 2023-05-18 | 4.020 | 4.020 | 3.880 | 3.960 | 3.960 | 3,597 |
| 2023-05-17 | 4.000 | 4.000 | 3.920 | 3.960 | 3.960 | 3,350 |
| 2023-05-16 | 4.210 | 4.210 | 4.110 | 4.110 | 4.110 | 2,171 |
| 2023-05-15 | 4.290 | 4.370 | 4.290 | 4.370 | 4.370 | 6,713 |
| 2023-05-12 | 4.100 | 4.180 | 4.090 | 4.150 | 4.150 | 295 |
| 2023-05-11 | 4.160 | 4.490 | 4.160 | 4.320 | 4.320 | 5,426 |
| 2023-05-10 | 4.340 | 4.390 | 4.230 | 4.270 | 4.270 | 12,830 |
| 2023-05-09 | 4.560 | 4.560 | 4.420 | 4.430 | 4.430 | 4,874 |
| 2023-05-08 | 4.580 | 4.740 | 4.510 | 4.740 | 4.740 | 6,258 |
| 2023-05-05 | 4.360 | 4.490 | 4.300 | 4.490 | 4.490 | 5,969 |
| 2023-05-04 | 4.230 | 4.360 | 4.230 | 4.360 | 4.360 | 4,902 |
| 2023-05-03 | 4.250 | 4.250 | 4.120 | 4.200 | 4.200 | 6,149 |
| 2023-05-02 | 4.370 | 4.370 | 4.200 | 4.250 | 4.250 | 7,222 |
| 2023-04-28 | 4.830 | 4.850 | 4.770 | 4.770 | 4.770 | 5,835 |
| 2023-04-27 | 4.630 | 4.680 | 4.550 | 4.550 | 4.550 | 4,891 |
| 2023-04-26 | 5.110 | 5.120 | 4.670 | 4.730 | 4.730 | 9,516 |
| 2023-04-25 | 5.200 | 5.210 | 4.980 | 4.980 | 4.980 | 8,492 |
| 2023-04-24 | 5.350 | 5.350 | 5.160 | 5.210 | 5.210 | 6,145 |
| 2023-04-20 | 6.480 | 6.640 | 6.110 | 6.200 | 6.200 | 9,338 |
| 2023-04-19 | 5.890 | 5.890 | 5.820 | 5.890 | 5.890 | 4,871 |
| 2023-04-18 | 6.000 | 6.030 | 5.760 | 6.030 | 6.030 | 7,103 |
| 2023-04-17 | 6.260 | 6.260 | 6.230 | 6.250 | 6.250 | 1,529 |
| 2023-04-14 | 6.430 | 6.610 | 6.160 | 6.210 | 6.210 | 10,271 |
| 2023-04-13 | 6.850 | 6.850 | 6.370 | 6.420 | 6.420 | 3,239 |
| 2023-04-12 | 8.300 | 8.300 | 6.540 | 6.850 | 6.850 | 9,726 |
| 2023-04-11 | 6.920 | 8.490 | 6.710 | 8.490 | 8.490 | 2,001 |
| 2023-04-10 | 6.700 | 6.700 | 6.270 | 6.450 | 6.450 | 5,953 |
| 2023-04-06 | 7.100 | 7.100 | 6.790 | 6.850 | 6.850 | 8,299 |
| 2023-04-05 | 7.710 | 7.820 | 6.840 | 7.090 | 7.090 | 6,202 |
| 2023-04-04 | 7.580 | 7.740 | 7.520 | 7.740 | 7.740 | 5,391 |
| 2023-04-03 | 7.490 | 8.360 | 7.490 | 7.900 | 7.900 | 18,912 |
| 2023-03-31 | 6.960 | 7.890 | 6.860 | 7.440 | 7.440 | 10,497 |
| 2023-03-30 | 7.250 | 7.250 | 6.200 | 6.640 | 6.640 | 10,291 |
| 2023-03-29 | 5.290 | 6.550 | 5.290 | 6.300 | 6.300 | 7,450 |
| 2023-03-28 | 5.210 | 5.330 | 5.210 | 5.290 | 5.290 | 9,151 |
| 2023-03-27 | 5.510 | 5.510 | 5.360 | 5.450 | 5.450 | 9,746 |
| 2023-03-24 | 5.600 | 5.600 | 5.390 | 5.490 | 5.490 | 12,981 |
| 2023-03-23 | 4.800 | 5.340 | 4.800 | 5.240 | 5.240 | 8,144 |
| 2023-03-22 | 4.800 | 4.800 | 4.590 | 4.590 | 4.590 | 13,854 |
| 2023-03-21 | 4.300 | 4.560 | 4.300 | 4.560 | 4.560 | 4,856 |
| 2023-03-20 | 4.230 | 4.510 | 4.220 | 4.480 | 4.480 | 22,812 |
| 2023-03-17 | 4.430 | 4.590 | 4.420 | 4.460 | 4.460 | 532 |
| 2023-03-16 | 3.930 | 4.610 | 3.920 | 4.540 | 4.540 | 27,742 |
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.