Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.360 | 1.400 | 1.320 | 1.380 | 1.380 | 4,428,000 |
| 2024-02-14 | 1.340 | 1.340 | 1.270 | 1.330 | 1.330 | 5,664,000 |
| 2024-02-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-02-08 | 1.350 | 1.400 | 1.340 | 1.370 | 1.370 | 8,166,000 |
| 2024-02-07 | 1.450 | 1.460 | 1.340 | 1.350 | 1.350 | 21,524,000 |
| 2024-02-06 | 1.290 | 1.400 | 1.280 | 1.380 | 1.380 | 14,260,860 |
| 2024-02-05 | 1.310 | 1.350 | 1.260 | 1.320 | 1.320 | 14,399,115 |
| 2024-02-02 | 1.360 | 1.390 | 1.290 | 1.310 | 1.310 | 8,776,000 |
| 2024-02-01 | 1.350 | 1.380 | 1.300 | 1.340 | 1.340 | 10,982,000 |
| 2024-01-31 | 1.330 | 1.340 | 1.280 | 1.310 | 1.310 | 9,846,000 |
| 2024-01-30 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 6,702,000 |
| 2024-01-29 | 1.380 | 1.430 | 1.340 | 1.360 | 1.360 | 9,561,650 |
| 2024-01-26 | 1.430 | 1.440 | 1.360 | 1.370 | 1.370 | 14,565,650 |
| 2024-01-25 | 1.470 | 1.480 | 1.420 | 1.460 | 1.460 | 11,332,000 |
| 2024-01-24 | 1.480 | 1.510 | 1.420 | 1.500 | 1.500 | 14,815,460 |
| 2024-01-23 | 1.370 | 1.460 | 1.340 | 1.440 | 1.440 | 19,794,000 |
| 2024-01-22 | 1.400 | 1.410 | 1.290 | 1.320 | 1.320 | 15,378,000 |
| 2024-01-19 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 11,749,000 |
| 2024-01-18 | 1.420 | 1.450 | 1.390 | 1.430 | 1.430 | 12,796,000 |
| 2024-01-17 | 1.500 | 1.500 | 1.370 | 1.400 | 1.400 | 24,168,175 |
| 2024-01-16 | 1.480 | 1.560 | 1.480 | 1.510 | 1.510 | 12,442,000 |
| 2024-01-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-01-12 | 1.510 | 1.530 | 1.470 | 1.470 | 1.470 | 16,318,000 |
| 2024-01-11 | 1.510 | 1.560 | 1.480 | 1.550 | 1.550 | 14,469,380 |
| 2024-01-10 | 1.560 | 1.570 | 1.500 | 1.540 | 1.540 | 19,380,004 |
| 2024-01-09 | 1.670 | 1.710 | 1.630 | 1.630 | 1.630 | 8,950,992 |
| 2024-01-08 | 1.720 | 1.720 | 1.650 | 1.660 | 1.660 | 12,094,000 |
| 2024-01-05 | 1.790 | 1.800 | 1.730 | 1.740 | 1.740 | 11,676,000 |
| 2024-01-04 | 1.870 | 1.870 | 1.790 | 1.810 | 1.810 | 14,406,000 |
| 2024-01-03 | 1.900 | 1.910 | 1.880 | 1.890 | 1.890 | 7,140,912 |
| 2024-01-02 | 2.040 | 2.050 | 1.930 | 1.930 | 1.930 | 5,140,000 |
| 2023-12-29 | 1.990 | 2.040 | 1.970 | 2.010 | 2.010 | 6,266,000 |
| 2023-12-28 | 1.910 | 2.030 | 1.910 | 1.990 | 1.990 | 11,582,000 |
| 2023-12-27 | 1.930 | 1.930 | 1.890 | 1.920 | 1.920 | 7,304,000 |
| 2023-12-22 | 1.980 | 2.010 | 1.870 | 1.910 | 1.910 | 18,392,000 |
| 2023-12-21 | 1.930 | 1.990 | 1.910 | 1.940 | 1.940 | 17,135,000 |
| 2023-12-20 | 2.040 | 2.070 | 2.000 | 2.010 | 2.010 | 9,562,000 |
| 2023-12-19 | 2.010 | 2.060 | 1.980 | 2.020 | 2.020 | 13,402,000 |
| 2023-12-18 | 2.080 | 2.090 | 2.030 | 2.040 | 2.040 | 18,178,000 |
| 2023-12-15 | 2.030 | 2.170 | 2.030 | 2.160 | 2.160 | 41,176,000 |
| 2023-12-14 | 2.110 | 2.150 | 2.100 | 2.120 | 2.120 | 6,936,000 |
| 2023-12-13 | 2.140 | 2.150 | 2.070 | 2.090 | 2.090 | 12,789,000 |
| 2023-12-12 | 2.210 | 2.210 | 2.150 | 2.190 | 2.190 | 9,946,000 |
| 2023-12-11 | 2.180 | 2.250 | 2.130 | 2.250 | 2.250 | 5,470,000 |
| 2023-12-08 | 2.210 | 2.250 | 2.160 | 2.200 | 2.200 | 12,696,000 |
| 2023-12-07 | 2.150 | 2.190 | 2.130 | 2.170 | 2.170 | 9,855,000 |
| 2023-12-06 | 2.180 | 2.250 | 2.160 | 2.240 | 2.240 | 7,019,701 |
| 2023-12-05 | 2.180 | 2.240 | 2.170 | 2.200 | 2.200 | 8,643,000 |
| 2023-12-04 | 2.340 | 2.360 | 2.180 | 2.180 | 2.180 | 22,724,000 |
| 2023-12-01 | 2.290 | 2.410 | 2.280 | 2.360 | 2.360 | 10,524,000 |
| 2023-11-30 | 2.330 | 2.350 | 2.280 | 2.330 | 2.330 | 9,394,000 |
| 2023-11-29 | 2.370 | 2.370 | 2.300 | 2.330 | 2.330 | 8,378,318 |
| 2023-11-28 | 2.400 | 2.430 | 2.350 | 2.380 | 2.380 | 7,012,000 |
| 2023-11-27 | 2.420 | 2.450 | 2.400 | 2.430 | 2.430 | 6,538,000 |
| 2023-11-24 | 2.500 | 2.500 | 2.420 | 2.430 | 2.430 | 8,018,000 |
| 2023-11-23 | 2.480 | 2.510 | 2.420 | 2.500 | 2.500 | 12,553,000 |
| 2023-11-22 | 2.550 | 2.600 | 2.450 | 2.480 | 2.480 | 34,158,000 |
| 2023-11-21 | 2.830 | 2.830 | 2.680 | 2.690 | 2.690 | 8,306,000 |
| 2023-11-20 | 2.720 | 2.770 | 2.650 | 2.760 | 2.760 | 9,107,998 |
| 2023-11-17 | 2.700 | 2.710 | 2.650 | 2.700 | 2.700 | 5,710,000 |
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.