Kingsoft Cloud Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 3.900 | 4.110 | 3.820 | 4.100 | 4.100 | 9,902 |
| 2023-03-14 | 3.550 | 3.550 | 3.470 | 3.490 | 3.490 | 63 |
| 2023-03-13 | 3.570 | 3.590 | 3.510 | 3.510 | 3.510 | 361 |
| 2023-03-10 | 3.270 | 3.300 | 3.230 | 3.230 | 3.230 | 203 |
| 2023-03-09 | 3.630 | 3.630 | 3.310 | 3.360 | 3.360 | 2,226 |
| 2023-03-08 | 3.820 | 3.830 | 3.820 | 3.830 | 3.830 | 60 |
| 2023-03-07 | 3.880 | 3.880 | 3.680 | 3.800 | 3.800 | 8,671 |
| 2023-03-06 | 3.890 | 3.890 | 3.820 | 3.820 | 3.820 | 22 |
| 2023-03-03 | 3.840 | 3.900 | 3.840 | 3.900 | 3.900 | 1,101 |
| 2023-03-02 | 4.170 | 4.170 | 3.450 | 3.680 | 3.680 | 26,787 |
| 2023-03-01 | 3.550 | 3.600 | 3.460 | 3.460 | 3.460 | 97,061 |
| 2023-02-28 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 43,523 |
| 2023-02-27 | 3.360 | 3.400 | 3.290 | 3.290 | 3.290 | 63,122 |
| 2023-02-24 | 3.510 | 3.510 | 3.300 | 3.330 | 3.330 | 77 |
| 2023-02-23 | 3.860 | 3.860 | 3.530 | 3.530 | 3.530 | 968 |
| 2023-02-22 | 3.760 | 3.760 | 3.640 | 3.640 | 3.640 | 5,432 |
| 2023-02-17 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 42 |
| 2023-02-16 | 3.780 | 4.060 | 3.780 | 4.060 | 4.060 | 13,217 |
| 2023-02-15 | 3.900 | 3.900 | 3.750 | 3.760 | 3.760 | 148,208 |
| 2023-02-14 | 3.960 | 4.340 | 3.930 | 4.090 | 4.090 | 210,160 |
| 2023-02-13 | 3.980 | 4.170 | 3.980 | 4.090 | 4.090 | 127,865 |
| 2023-02-10 | 4.220 | 4.220 | 4.040 | 4.060 | 4.060 | 648 |
| 2023-02-08 | 4.110 | 4.160 | 4.050 | 4.110 | 4.110 | 149,456 |
| 2023-02-07 | 4.100 | 4.210 | 3.960 | 4.000 | 4.000 | 233,058 |
| 2023-02-06 | 4.200 | 4.200 | 3.940 | 4.010 | 4.010 | 148,500 |
| 2023-02-03 | 4.420 | 4.460 | 4.310 | 4.310 | 4.310 | 56,375 |
| 2023-02-02 | 4.190 | 4.480 | 4.190 | 4.440 | 4.440 | 433 |
| 2023-02-01 | 4.150 | 4.270 | 4.150 | 4.180 | 4.180 | 63,283 |
| 2023-01-31 | 4.160 | 4.160 | 4.030 | 4.040 | 4.040 | 64,639 |
| 2023-01-30 | 4.800 | 4.800 | 4.160 | 4.160 | 4.160 | 8,143 |
| 2023-01-27 | 4.420 | 4.700 | 4.290 | 4.700 | 4.700 | 65,551 |
| 2023-01-26 | 4.310 | 4.310 | 4.220 | 4.310 | 4.310 | 159,325 |
| 2023-01-25 | 4.150 | 4.200 | 4.020 | 4.170 | 4.170 | 107,061 |
| 2023-01-24 | 4.370 | 4.390 | 4.320 | 4.320 | 4.320 | 21,503 |
| 2023-01-23 | 4.220 | 4.490 | 4.220 | 4.470 | 4.470 | 23,381 |
| 2023-01-20 | 4.170 | 4.270 | 4.170 | 4.230 | 4.230 | 65,703 |
| 2023-01-19 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 21,001 |
| 2023-01-18 | 4.040 | 4.190 | 3.930 | 3.930 | 3.930 | 42,617 |
| 2023-01-17 | 3.830 | 3.970 | 3.720 | 3.970 | 3.970 | 128,563 |
| 2023-01-16 | 3.610 | 3.630 | 3.610 | 3.610 | 3.610 | 102 |
| 2023-01-13 | 3.710 | 3.770 | 3.710 | 3.760 | 3.760 | 21,151 |
| 2023-01-12 | 3.800 | 3.800 | 3.610 | 3.680 | 3.680 | 164,400 |
| 2023-01-11 | 4.090 | 4.200 | 3.950 | 3.980 | 3.980 | 149,494 |
| 2023-01-10 | 4.130 | 4.150 | 4.050 | 4.140 | 4.140 | 147,078 |
| 2023-01-09 | 4.370 | 4.370 | 4.110 | 4.140 | 4.140 | 138,229 |
| 2023-01-06 | 4.520 | 4.520 | 4.200 | 4.390 | 4.390 | 96,223 |
| 2023-01-05 | 4.290 | 4.690 | 4.250 | 4.540 | 4.540 | 44,412 |
| 2023-01-04 | 4.300 | 4.310 | 4.260 | 4.290 | 4.290 | 1,232 |
| 2023-01-03 | 3.530 | 3.720 | 3.530 | 3.560 | 3.560 | 80 |
| 2023-01-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1 |
| 2022-12-29 | 3.050 | 3.340 | 3.050 | 3.290 | 3.290 | 370 |
| 2022-12-28 | 3.050 | 3.050 | 3.010 | 3.010 | 3.010 | 5 |
| 2022-12-27 | 2.710 | 3.100 | 2.710 | 3.000 | 3.000 | 357 |
| 2022-12-26 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 26 |
| 2022-12-23 | 3.250 | 3.250 | 2.960 | 2.960 | 2.960 | 27,033 |
| 2022-12-22 | 3.170 | 3.300 | 3.120 | 3.190 | 3.190 | 180 |
| 2022-12-21 | 2.900 | 3.260 | 2.840 | 3.170 | 3.170 | 1,462 |
| 2022-12-20 | 2.860 | 2.910 | 2.780 | 2.850 | 2.850 | 165 |
| 2022-12-19 | 3.180 | 3.210 | 2.960 | 2.960 | 2.960 | 755 |
| 2022-12-16 | 3.200 | 3.200 | 3.060 | 3.060 | 3.060 | 235 |
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.