Kingsoft Cloud Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	5.090	5.450	4.990	5.120	5.120	252
2022-03-29	4.980	5.320	4.870	5.170	5.170	17,697
2022-03-28	4.550	4.750	4.550	4.740	4.740	1,016
2022-03-25	4.720	4.720	4.300	4.440	4.440	11,556
2022-03-24	4.980	5.040	4.510	5.040	5.040	25,342
2022-03-23	5.110	5.280	4.930	5.020	5.020	1,517
2022-03-22	4.950	5.200	4.930	5.110	5.110	1,545
2022-03-21	5.430	5.490	4.620	4.620	4.620	2,866
2022-03-18	4.580	6.120	4.580	5.430	5.430	3,916
2022-03-17	4.700	4.890	4.150	4.580	4.580	18,095
2022-03-16	2.800	5.020	2.800	4.700	4.700	7,299
2022-03-15	2.460	2.790	2.460	2.750	2.750	20,174
2022-03-14	4.470	4.470	4.470	4.470	4.470	0
2022-03-11	4.520	4.520	4.470	4.470	4.470	3,645
2022-03-10	4.460	4.460	4.460	4.460	4.460	0
2022-03-09	4.460	4.460	4.460	4.460	4.460	0
2022-03-08	4.440	4.460	4.440	4.460	4.460	145
2022-03-07	4.390	4.450	4.380	4.450	4.450	35
2022-03-04	4.880	4.880	4.550	4.550	4.550	1,304
2022-03-03	5.310	5.310	4.820	4.820	4.820	156
2022-03-02	5.300	5.390	5.290	5.290	5.290	29
2022-02-25	5.910	5.910	5.910	5.910	5.910	48
2022-02-24	5.500	5.520	5.500	5.520	5.520	49
2022-02-23	5.920	5.920	5.520	5.520	5.520	146
2022-02-22	6.210	6.210	6.210	6.210	6.210	0
2022-02-21	6.210	6.210	6.210	6.210	6.210	0
2022-02-18	6.710	6.710	6.000	6.210	6.210	54
2022-02-17	6.710	6.710	6.710	6.710	6.710	0
2022-02-16	6.710	6.710	6.710	6.710	6.710	7
2022-02-15	6.910	6.910	6.910	6.910	6.910	100
2022-02-14	6.910	6.910	6.910	6.910	6.910	0
2022-02-11	6.910	6.910	6.910	6.910	6.910	100
2022-02-10	6.800	6.800	6.800	6.800	6.800	0
2022-02-09	6.800	6.800	6.800	6.800	6.800	0
2022-02-08	6.800	6.800	6.800	6.800	6.800	0
2022-02-07	6.650	6.800	6.650	6.800	6.800	139
2022-02-04	6.650	6.650	6.650	6.650	6.650	100
2022-02-03	7.060	7.060	7.060	7.060	7.060	4
2022-02-02	6.790	7.060	6.740	7.060	7.060	1,210
2022-02-01	9.400	9.400	9.400	9.400	9.400	0
2022-01-31	9.400	9.400	9.400	9.400	9.400	0
2022-01-28	9.400	9.400	9.400	9.400	9.400	0
2022-01-27	9.400	9.400	9.400	9.400	9.400	0
2022-01-26	9.400	9.400	9.400	9.400	9.400	0
2022-01-25	9.400	9.400	9.400	9.400	9.400	0
2022-01-24	9.400	9.400	9.400	9.400	9.400	11
2022-01-21	10.540	10.540	10.540	10.540	10.540	16
2022-01-20	10.900	10.900	10.900	10.900	10.900	11
2022-01-19	10.820	10.820	10.820	10.820	10.820	2
2022-01-18	11.450	11.450	11.450	11.450	11.450	0
2022-01-17	11.450	11.450	11.450	11.450	11.450	0
2022-01-14	12.200	12.200	11.400	11.450	11.450	10,022
2022-01-13	12.090	12.090	12.030	12.030	12.030	5,000
2022-01-12	13.870	13.870	13.870	13.870	13.870	0
2022-01-11	13.870	13.870	13.870	13.870	13.870	0
2022-01-10	13.870	13.870	13.870	13.870	13.870	0
2022-01-07	13.870	13.870	13.870	13.870	13.870	0
2022-01-06	13.870	13.870	13.870	13.870	13.870	0
2022-01-05	13.870	13.870	13.870	13.870	13.870	0
2022-01-04	13.870	13.870	13.870	13.870	13.870	0

← NewerPage 20 of 21 · 1,254 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.