Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 2,402,000 |
| 2024-08-09 | 1.310 | 1.330 | 1.290 | 1.290 | 1.290 | 2,776,000 |
| 2024-08-08 | 1.290 | 1.310 | 1.260 | 1.280 | 1.280 | 6,186,000 |
| 2024-08-07 | 1.290 | 1.350 | 1.280 | 1.320 | 1.320 | 9,570,000 |
| 2024-08-06 | 1.320 | 1.320 | 1.270 | 1.280 | 1.280 | 6,484,000 |
| 2024-08-05 | 1.300 | 1.350 | 1.270 | 1.280 | 1.280 | 7,826,000 |
| 2024-08-02 | 1.340 | 1.350 | 1.310 | 1.330 | 1.330 | 10,628,000 |
| 2024-08-01 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 3,560,000 |
| 2024-07-31 | 1.360 | 1.420 | 1.350 | 1.410 | 1.410 | 6,962,000 |
| 2024-07-30 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 2,010,000 |
| 2024-07-29 | 1.350 | 1.390 | 1.340 | 1.360 | 1.360 | 5,764,000 |
| 2024-07-26 | 1.300 | 1.340 | 1.290 | 1.320 | 1.320 | 5,276,000 |
| 2024-07-25 | 1.320 | 1.330 | 1.280 | 1.290 | 1.290 | 5,432,000 |
| 2024-07-24 | 1.350 | 1.360 | 1.300 | 1.320 | 1.320 | 5,024,000 |
| 2024-07-23 | 1.390 | 1.390 | 1.330 | 1.340 | 1.340 | 5,010,000 |
| 2024-07-22 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 3,788,000 |
| 2024-07-19 | 1.410 | 1.420 | 1.370 | 1.370 | 1.370 | 5,646,000 |
| 2024-07-18 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 5,618,000 |
| 2024-07-17 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 5,588,000 |
| 2024-07-16 | 1.410 | 1.480 | 1.400 | 1.450 | 1.450 | 6,902,000 |
| 2024-07-15 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 2,534,000 |
| 2024-07-12 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 7,445,000 |
| 2024-07-11 | 1.430 | 1.470 | 1.420 | 1.470 | 1.470 | 6,208,000 |
| 2024-07-10 | 1.450 | 1.470 | 1.420 | 1.420 | 1.420 | 8,577,000 |
| 2024-07-09 | 1.360 | 1.410 | 1.340 | 1.410 | 1.410 | 4,434,000 |
| 2024-07-08 | 1.370 | 1.400 | 1.340 | 1.360 | 1.360 | 7,300,000 |
| 2024-07-05 | 1.370 | 1.390 | 1.340 | 1.390 | 1.390 | 5,172,000 |
| 2024-07-04 | 1.400 | 1.420 | 1.360 | 1.370 | 1.370 | 5,216,000 |
| 2024-07-03 | 1.310 | 1.390 | 1.310 | 1.390 | 1.390 | 8,104,000 |
| 2024-07-02 | 1.340 | 1.360 | 1.310 | 1.310 | 1.310 | 8,602,000 |
| 2024-06-28 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 3,766,000 |
| 2024-06-27 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 7,690,000 |
| 2024-06-26 | 1.350 | 1.410 | 1.340 | 1.400 | 1.400 | 9,044,000 |
| 2024-06-25 | 1.370 | 1.390 | 1.330 | 1.350 | 1.350 | 9,904,000 |
| 2024-06-24 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 10,292,000 |
| 2024-06-21 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 28,316,000 |
| 2024-06-20 | 1.490 | 1.500 | 1.410 | 1.440 | 1.440 | 17,550,000 |
| 2024-06-19 | 1.460 | 1.500 | 1.450 | 1.500 | 1.500 | 15,484,000 |
| 2024-06-18 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 8,644,000 |
| 2024-06-17 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 12,404,000 |
| 2024-06-14 | 1.520 | 1.630 | 1.500 | 1.570 | 1.570 | 37,652,000 |
| 2024-06-13 | 1.510 | 1.550 | 1.500 | 1.540 | 1.540 | 16,848,000 |
| 2024-06-12 | 1.490 | 1.510 | 1.460 | 1.490 | 1.490 | 13,742,000 |
| 2024-06-11 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 10,676,000 |
| 2024-06-07 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 10,086,000 |
| 2024-06-06 | 1.520 | 1.520 | 1.460 | 1.490 | 1.490 | 10,060,000 |
| 2024-06-05 | 1.490 | 1.530 | 1.460 | 1.480 | 1.480 | 9,484,000 |
| 2024-06-04 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 11,136,000 |
| 2024-06-03 | 1.530 | 1.550 | 1.510 | 1.510 | 1.510 | 9,474,000 |
| 2024-05-31 | 1.550 | 1.580 | 1.490 | 1.540 | 1.540 | 16,986,000 |
| 2024-05-30 | 1.540 | 1.560 | 1.520 | 1.520 | 1.520 | 4,662,000 |
| 2024-05-29 | 1.550 | 1.570 | 1.520 | 1.550 | 1.550 | 7,306,000 |
| 2024-05-28 | 1.580 | 1.600 | 1.530 | 1.540 | 1.540 | 6,198,000 |
| 2024-05-27 | 1.540 | 1.580 | 1.490 | 1.580 | 1.580 | 9,342,000 |
| 2024-05-24 | 1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 18,894,000 |
| 2024-05-23 | 1.610 | 1.670 | 1.600 | 1.620 | 1.620 | 21,275,000 |
| 2024-05-22 | 1.680 | 1.740 | 1.670 | 1.710 | 1.710 | 10,630,000 |
| 2024-05-21 | 1.790 | 1.790 | 1.670 | 1.670 | 1.670 | 30,458,000 |
| 2024-05-20 | 1.910 | 1.910 | 1.820 | 1.860 | 1.860 | 19,588,000 |
| 2024-05-17 | 1.860 | 1.940 | 1.850 | 1.890 | 1.890 | 25,734,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.