Kingsoft Cloud Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 1.830 | 1.830 | 1.720 | 1.720 | 1.720 | 2,596 |
| 2022-09-19 | 1.800 | 1.800 | 1.740 | 1.750 | 1.750 | 4,341 |
| 2022-09-16 | 1.980 | 1.980 | 1.830 | 1.840 | 1.840 | 3,061 |
| 2022-09-15 | 2.020 | 2.040 | 1.960 | 1.960 | 1.960 | 1,295 |
| 2022-09-14 | 1.940 | 2.030 | 1.900 | 2.030 | 2.030 | 21,850 |
| 2022-09-13 | 2.150 | 2.170 | 1.970 | 1.970 | 1.970 | 3,808 |
| 2022-09-12 | 2.240 | 2.360 | 2.220 | 2.280 | 2.280 | 33,059 |
| 2022-09-09 | 2.230 | 2.270 | 2.170 | 2.170 | 2.170 | 42,905 |
| 2022-09-08 | 2.180 | 2.200 | 2.080 | 2.100 | 2.100 | 65,155 |
| 2022-09-06 | 2.330 | 2.330 | 2.110 | 2.180 | 2.180 | 4,925 |
| 2022-09-05 | 2.520 | 2.870 | 2.520 | 2.690 | 2.690 | 1,126 |
| 2022-09-02 | 2.790 | 2.790 | 2.690 | 2.700 | 2.700 | 734 |
| 2022-09-01 | 2.910 | 2.910 | 2.790 | 2.820 | 2.820 | 609 |
| 2022-08-31 | 2.890 | 3.000 | 2.880 | 2.890 | 2.890 | 395 |
| 2022-08-30 | 2.810 | 2.810 | 2.790 | 2.790 | 2.790 | 111 |
| 2022-08-29 | 2.910 | 3.080 | 2.870 | 2.870 | 2.870 | 165 |
| 2022-08-26 | 3.010 | 3.350 | 3.010 | 3.020 | 3.020 | 22,112 |
| 2022-08-25 | 2.750 | 2.900 | 2.690 | 2.880 | 2.880 | 536 |
| 2022-08-24 | 2.430 | 2.660 | 2.430 | 2.600 | 2.600 | 243 |
| 2022-08-23 | 2.480 | 2.490 | 2.370 | 2.430 | 2.430 | 230 |
| 2022-08-22 | 2.550 | 2.550 | 2.480 | 2.480 | 2.480 | 527 |
| 2022-08-19 | 2.570 | 2.570 | 2.560 | 2.560 | 2.560 | 2 |
| 2022-08-18 | 2.580 | 2.650 | 2.580 | 2.650 | 2.650 | 185 |
| 2022-08-17 | 2.710 | 2.710 | 2.580 | 2.640 | 2.640 | 2,462 |
| 2022-08-16 | 2.750 | 2.820 | 2.690 | 2.820 | 2.820 | 17,525 |
| 2022-08-15 | 2.780 | 2.900 | 2.780 | 2.830 | 2.830 | 3,896 |
| 2022-08-12 | 2.780 | 2.850 | 2.760 | 2.850 | 2.850 | 132 |
| 2022-08-11 | 2.810 | 3.050 | 2.810 | 2.860 | 2.860 | 8,574 |
| 2022-08-10 | 2.670 | 2.800 | 2.670 | 2.800 | 2.800 | 17,220 |
| 2022-08-09 | 3.020 | 3.020 | 2.730 | 2.730 | 2.730 | 2,774 |
| 2022-08-08 | 2.780 | 2.950 | 2.780 | 2.950 | 2.950 | 7,250 |
| 2022-08-05 | 2.820 | 2.820 | 2.780 | 2.820 | 2.820 | 2,880 |
| 2022-08-04 | 3.170 | 3.170 | 2.950 | 2.950 | 2.950 | 487 |
| 2022-08-03 | 2.830 | 3.100 | 2.830 | 3.040 | 3.040 | 360 |
| 2022-08-02 | 2.720 | 2.760 | 2.710 | 2.710 | 2.710 | 254 |
| 2022-08-01 | 2.860 | 2.860 | 2.600 | 2.650 | 2.650 | 1,536 |
| 2022-07-29 | 2.990 | 2.990 | 2.860 | 2.860 | 2.860 | 1,257 |
| 2022-07-28 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2022-07-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 5 |
| 2022-07-26 | 3.040 | 3.130 | 3.040 | 3.040 | 3.040 | 447 |
| 2022-07-25 | 3.200 | 3.200 | 3.160 | 3.170 | 3.170 | 2,623 |
| 2022-07-22 | 3.240 | 3.250 | 3.240 | 3.250 | 3.250 | 466 |
| 2022-07-21 | 3.470 | 3.490 | 3.460 | 3.460 | 3.460 | 2,806 |
| 2022-07-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-07-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-07-18 | 3.270 | 3.320 | 3.270 | 3.300 | 3.300 | 921 |
| 2022-07-15 | 3.120 | 3.250 | 3.120 | 3.250 | 3.250 | 547 |
| 2022-07-14 | 3.530 | 3.530 | 3.230 | 3.250 | 3.250 | 1,055 |
| 2022-07-13 | 3.530 | 3.530 | 3.420 | 3.430 | 3.430 | 249 |
| 2022-07-12 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 182 |
| 2022-07-11 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1 |
| 2022-07-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-07-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-07-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 100 |
| 2022-07-05 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2022-07-04 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2022-07-01 | 4.180 | 4.220 | 4.180 | 4.220 | 4.220 | 11 |
| 2022-06-30 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 2 |
| 2022-06-29 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-06-28 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1 |
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.