Kingsoft Cloud Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	3.200	3.200	3.060	3.060	3.060	235
2022-12-15	3.280	3.500	3.130	3.210	3.210	4,793
2022-12-14	3.180	3.450	3.180	3.350	3.350	2,863
2022-12-13	2.800	3.060	2.800	3.060	3.060	198
2022-12-12	2.820	2.820	2.570	2.780	2.780	112
2022-12-09	2.800	3.090	2.700	2.810	2.810	1,244
2022-12-08	2.700	3.000	2.700	2.750	2.750	1,242
2022-12-07	2.600	2.760	2.580	2.610	2.610	214
2022-12-06	2.970	2.970	2.820	2.820	2.820	10
2022-12-05	2.910	3.150	2.910	2.930	2.930	15,954
2022-12-02	2.480	2.900	1.920	2.840	2.840	1,604
2022-12-01	2.720	2.720	2.490	2.500	2.500	625
2022-11-30	2.460	2.650	2.460	2.630	2.630	23,360
2022-11-29	2.160	2.360	2.160	2.240	2.240	385
2022-11-28	2.220	2.270	2.120	2.120	2.120	799
2022-11-25	2.290	2.300	2.220	2.220	2.220	2,162
2022-11-24	2.250	2.250	2.250	2.250	2.250	0
2022-11-23	2.400	2.400	2.190	2.250	2.250	4,070
2022-11-22	2.540	2.550	2.380	2.380	2.380	2,072
2022-11-21	2.680	2.680	2.510	2.540	2.540	136
2022-11-18	2.990	2.990	2.680	2.680	2.680	389
2022-11-17	2.750	3.050	2.750	2.990	2.990	1,136
2022-11-16	2.900	2.980	2.750	2.750	2.750	627
2022-11-14	3.000	3.000	2.870	2.890	2.890	376
2022-11-11	2.860	3.000	2.790	2.980	2.980	1,940
2022-11-10	2.300	2.710	2.300	2.710	2.710	2,063
2022-11-09	2.230	2.280	2.180	2.180	2.180	1,103
2022-11-08	2.440	2.440	2.370	2.370	2.370	196
2022-11-07	2.400	2.460	2.400	2.440	2.440	625
2022-11-04	2.180	2.470	2.180	2.460	2.460	12,867
2022-11-03	2.140	2.310	2.070	2.230	2.230	3,192
2022-11-01	2.390	2.460	2.340	2.370	2.370	85,999
2022-10-31	2.200	2.290	2.170	2.210	2.210	2,311
2022-10-28	2.240	2.240	2.170	2.200	2.200	87,677
2022-10-27	2.160	2.550	2.160	2.400	2.400	386
2022-10-26	2.220	2.470	2.220	2.400	2.400	2,177
2022-10-25	2.020	2.270	2.020	2.220	2.220	3,757
2022-10-24	2.010	2.020	1.940	2.020	2.020	3,400
2022-10-21	1.990	2.150	1.990	2.150	2.150	219
2022-10-20	2.210	2.270	2.080	2.080	2.080	47,964
2022-10-19	2.140	2.140	1.970	1.970	1.970	63,058
2022-10-18	2.100	2.180	2.100	2.120	2.120	7,416
2022-10-17	1.990	2.180	1.990	2.070	2.070	22,046
2022-10-14	2.000	2.100	1.990	1.990	1.990	936
2022-10-13	1.790	2.000	1.790	1.990	1.990	22,090
2022-10-11	1.740	1.820	1.740	1.800	1.800	6,498
2022-10-10	1.930	1.930	1.770	1.780	1.780	10,128
2022-10-07	2.010	2.010	1.900	1.900	1.900	1,181
2022-10-06	2.080	2.080	2.060	2.060	2.060	1,022
2022-10-05	2.030	2.050	1.970	2.030	2.030	1,378
2022-10-04	1.650	2.060	1.650	1.990	1.990	7,032
2022-10-03	1.770	1.770	1.660	1.660	1.660	10,272
2022-09-30	1.740	1.810	1.740	1.810	1.810	42,754
2022-09-29	1.720	1.750	1.720	1.750	1.750	120
2022-09-28	1.810	1.870	1.740	1.870	1.870	24,121
2022-09-27	1.710	1.820	1.710	1.800	1.800	27,759
2022-09-26	1.740	1.740	1.630	1.740	1.740	6,823
2022-09-23	1.600	1.720	1.550	1.720	1.720	4,386
2022-09-22	1.660	1.720	1.640	1.640	1.640	5,753
2022-09-21	1.740	1.770	1.700	1.700	1.700	2,640

← NewerPage 17 of 21 · 1,247 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.