Kingsoft Cloud Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	13.870	13.870	13.870	13.870	13.870	0
2021-12-30	13.870	13.870	13.870	13.870	13.870	0
2021-12-29	13.870	13.870	13.870	13.870	13.870	0
2021-12-28	13.870	13.870	13.870	13.870	13.870	0
2021-12-27	13.870	13.870	13.870	13.870	13.870	0
2021-12-23	13.870	13.870	13.870	13.870	13.870	0
2021-12-22	13.870	13.870	13.870	13.870	13.870	0
2021-12-21	13.870	13.870	13.870	13.870	13.870	0
2021-12-20	13.870	13.870	13.870	13.870	13.870	0
2021-12-17	13.870	13.870	13.870	13.870	13.870	1
2021-12-16	13.690	13.780	13.690	13.780	13.780	16
2021-12-15	13.760	13.760	13.760	13.760	13.760	3
2021-12-14	14.840	14.840	14.840	14.840	14.840	0
2021-12-13	14.840	14.840	14.840	14.840	14.840	1
2021-12-10	14.840	14.840	14.840	14.840	14.840	0
2021-12-09	14.890	14.890	14.840	14.840	14.840	31
2021-12-08	13.950	13.950	13.950	13.950	13.950	0
2021-12-07	13.950	13.950	13.950	13.950	13.950	0
2021-12-06	13.950	13.950	13.950	13.950	13.950	10
2021-12-03	14.000	14.000	14.000	14.000	14.000	5
2021-12-02	16.580	16.580	16.580	16.580	16.580	0
2021-12-01	16.580	16.580	16.580	16.580	16.580	0
2021-11-30	16.580	16.580	16.580	16.580	16.580	0
2021-11-29	16.650	16.650	16.580	16.580	16.580	11
2021-11-26	18.410	18.410	18.410	18.410	18.410	0
2021-11-25	18.410	18.410	18.410	18.410	18.410	6
2021-11-24	19.500	19.500	19.500	19.500	19.500	0
2021-11-23	19.500	19.500	19.500	19.500	19.500	0
2021-11-22	19.440	19.500	19.440	19.500	19.500	204
2021-11-19	20.250	20.250	20.250	20.250	20.250	0
2021-11-18	20.250	20.250	20.250	20.250	20.250	0
2021-11-17	20.250	20.250	20.250	20.250	20.250	0
2021-11-16	20.250	20.250	20.250	20.250	20.250	0
2021-11-12	20.250	20.250	20.250	20.250	20.250	0
2021-11-11	20.250	20.250	20.250	20.250	20.250	0
2021-11-10	20.250	20.250	20.250	20.250	20.250	0
2021-11-09	20.250	20.250	20.250	20.250	20.250	0
2021-11-08	20.250	20.250	20.250	20.250	20.250	0
2021-11-05	20.250	20.250	20.250	20.250	20.250	5
2021-11-04	21.000	21.000	21.000	21.000	21.000	0
2021-11-03	21.000	21.000	21.000	21.000	21.000	2
2021-11-01	23.760	23.760	23.760	23.760	23.760	0
2021-10-29	23.760	23.760	23.760	23.760	23.760	0
2021-10-28	23.760	23.760	23.760	23.760	23.760	0
2021-10-27	23.760	23.760	23.760	23.760	23.760	10
2021-10-26	25.870	25.870	25.870	25.870	25.870	0
2021-10-25	25.870	25.870	25.870	25.870	25.870	0

← NewerPage 21 of 21 · 1,247 trading days

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.