Kingsoft Cloud Holdings Limited historical data
| 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 |
| 2021-10-22 | 25.870 | 25.870 | 25.870 | 25.870 | 25.870 | 0 |
| 2021-10-21 | 25.870 | 25.870 | 25.870 | 25.870 | 25.870 | 0 |
| 2021-10-20 | 25.870 | 25.870 | 25.870 | 25.870 | 25.870 | 0 |
| 2021-10-19 | 25.870 | 25.870 | 25.870 | 25.870 | 25.870 | 0 |
| 2021-10-18 | 25.870 | 25.870 | 25.870 | 25.870 | 25.870 | 0 |
| 2021-10-15 | 25.870 | 25.870 | 25.870 | 25.870 | 25.870 | 0 |
| 2021-10-14 | 25.870 | 25.870 | 25.870 | 25.870 | 25.870 | 0 |
← NewerPage 21 of 21 · 1,254 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.