Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.800 | 1.900 | 1.720 | 1.820 | 1.820 | 27,088,854 |
| 2024-05-14 | 1.900 | 1.920 | 1.760 | 1.780 | 1.780 | 38,240,000 |
| 2024-05-13 | 1.730 | 1.820 | 1.670 | 1.810 | 1.810 | 17,560,000 |
| 2024-05-10 | 1.740 | 1.800 | 1.710 | 1.760 | 1.760 | 10,290,000 |
| 2024-05-09 | 1.700 | 1.750 | 1.680 | 1.730 | 1.730 | 11,064,000 |
| 2024-05-08 | 1.710 | 1.730 | 1.640 | 1.660 | 1.660 | 10,166,000 |
| 2024-05-07 | 1.770 | 1.790 | 1.680 | 1.730 | 1.730 | 18,656,200 |
| 2024-05-06 | 1.840 | 1.840 | 1.730 | 1.760 | 1.760 | 16,622,000 |
| 2024-05-03 | 1.890 | 1.900 | 1.780 | 1.830 | 1.830 | 7,482,000 |
| 2024-05-02 | 1.680 | 1.850 | 1.660 | 1.830 | 1.830 | 12,496,000 |
| 2024-04-30 | 1.690 | 1.730 | 1.640 | 1.670 | 1.670 | 12,656,000 |
| 2024-04-29 | 1.660 | 1.750 | 1.660 | 1.710 | 1.710 | 26,816,000 |
| 2024-04-26 | 1.530 | 1.660 | 1.530 | 1.660 | 1.660 | 25,510,000 |
| 2024-04-25 | 1.530 | 1.570 | 1.510 | 1.510 | 1.510 | 9,596,000 |
| 2024-04-24 | 1.600 | 1.600 | 1.510 | 1.550 | 1.550 | 20,700,000 |
| 2024-04-23 | 1.450 | 1.520 | 1.450 | 1.490 | 1.490 | 9,498,000 |
| 2024-04-22 | 1.400 | 1.460 | 1.400 | 1.440 | 1.440 | 4,808,200 |
| 2024-04-19 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 7,154,000 |
| 2024-04-18 | 1.410 | 1.480 | 1.410 | 1.460 | 1.460 | 7,934,000 |
| 2024-04-17 | 1.390 | 1.450 | 1.390 | 1.440 | 1.440 | 8,762,000 |
| 2024-04-16 | 1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 14,926,000 |
| 2024-04-15 | 1.440 | 1.480 | 1.430 | 1.440 | 1.440 | 9,480,000 |
| 2024-04-12 | 1.560 | 1.560 | 1.480 | 1.490 | 1.490 | 18,665,245 |
| 2024-04-11 | 1.570 | 1.580 | 1.510 | 1.560 | 1.560 | 13,696,706 |
| 2024-04-10 | 1.600 | 1.620 | 1.580 | 1.580 | 1.580 | 9,544,000 |
| 2024-04-09 | 1.600 | 1.640 | 1.580 | 1.610 | 1.610 | 11,332,000 |
| 2024-04-08 | 1.640 | 1.680 | 1.580 | 1.600 | 1.600 | 12,348,000 |
| 2024-04-05 | 1.610 | 1.650 | 1.580 | 1.650 | 1.650 | 4,456,000 |
| 2024-04-03 | 1.700 | 1.710 | 1.610 | 1.610 | 1.610 | 10,440,000 |
| 2024-04-02 | 1.680 | 1.730 | 1.660 | 1.680 | 1.680 | 18,505,513 |
| 2024-03-28 | 1.590 | 1.710 | 1.560 | 1.660 | 1.660 | 29,594,000 |
| 2024-03-27 | 1.660 | 1.660 | 1.540 | 1.560 | 1.560 | 31,716,000 |
| 2024-03-26 | 1.660 | 1.730 | 1.650 | 1.690 | 1.690 | 16,192,390 |
| 2024-03-25 | 1.750 | 1.750 | 1.680 | 1.700 | 1.700 | 27,939,400 |
| 2024-03-22 | 1.850 | 1.920 | 1.790 | 1.830 | 1.830 | 36,237,700 |
| 2024-03-21 | 1.960 | 2.000 | 1.850 | 1.860 | 1.860 | 52,562,000 |
| 2024-03-20 | 1.720 | 1.880 | 1.690 | 1.850 | 1.850 | 34,378,000 |
| 2024-03-19 | 1.760 | 1.790 | 1.710 | 1.710 | 1.710 | 20,143,878 |
| 2024-03-18 | 1.630 | 1.910 | 1.600 | 1.780 | 1.780 | 43,878,000 |
| 2024-03-15 | 1.650 | 1.670 | 1.620 | 1.670 | 1.670 | 14,370,000 |
| 2024-03-14 | 1.770 | 1.780 | 1.680 | 1.710 | 1.710 | 21,252,000 |
| 2024-03-13 | 1.800 | 1.870 | 1.760 | 1.810 | 1.810 | 32,203,184 |
| 2024-03-12 | 1.880 | 1.960 | 1.750 | 1.790 | 1.790 | 100,558,000 |
| 2024-03-11 | 1.410 | 1.700 | 1.400 | 1.640 | 1.640 | 65,416,000 |
| 2024-03-08 | 1.340 | 1.410 | 1.340 | 1.380 | 1.380 | 17,316,000 |
| 2024-03-07 | 1.400 | 1.430 | 1.330 | 1.340 | 1.340 | 23,890,000 |
| 2024-03-06 | 1.330 | 1.390 | 1.320 | 1.350 | 1.350 | 26,770,000 |
| 2024-03-05 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 10,088,000 |
| 2024-03-04 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 14,201,700 |
| 2024-03-01 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 14,634,000 |
| 2024-02-29 | 1.590 | 1.640 | 1.520 | 1.590 | 1.590 | 36,306,000 |
| 2024-02-28 | 1.720 | 1.760 | 1.580 | 1.590 | 1.590 | 27,622,000 |
| 2024-02-27 | 1.620 | 1.710 | 1.570 | 1.710 | 1.710 | 18,490,000 |
| 2024-02-26 | 1.640 | 1.690 | 1.600 | 1.620 | 1.620 | 18,658,000 |
| 2024-02-23 | 1.570 | 1.750 | 1.570 | 1.640 | 1.640 | 59,811,400 |
| 2024-02-22 | 1.450 | 1.570 | 1.450 | 1.560 | 1.560 | 17,724,000 |
| 2024-02-21 | 1.380 | 1.500 | 1.360 | 1.450 | 1.450 | 16,191,100 |
| 2024-02-20 | 1.400 | 1.430 | 1.390 | 1.430 | 1.430 | 4,768,000 |
| 2024-02-19 | 1.470 | 1.470 | 1.380 | 1.400 | 1.400 | 10,554,000 |
| 2024-02-16 | 1.410 | 1.500 | 1.390 | 1.480 | 1.480 | 5,246,000 |
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.