Kingsoft Cloud Holdings Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.870	2.870	2.750	2.770	2.770	6,612,000
2023-11-15	2.890	2.950	2.780	2.820	2.820	13,714,000
2023-11-14	2.710	2.830	2.650	2.790	2.790	13,980,000
2023-11-13	2.540	2.720	2.540	2.710	2.710	9,286,000
2023-11-10	2.660	2.660	2.500	2.520	2.520	11,308,000
2023-11-09	2.710	2.750	2.630	2.660	2.660	7,287,000
2023-11-08	2.710	2.780	2.650	2.680	2.680	12,422,000
2023-11-07	2.630	2.740	2.620	2.710	2.710	13,738,000
2023-11-06	2.710	2.780	2.680	2.780	2.780	15,020,000
2023-11-03	2.550	2.660	2.530	2.650	2.650	13,004,000
2023-11-02	2.450	2.530	2.450	2.490	2.490	7,648,000
2023-11-01	2.480	2.490	2.410	2.420	2.420	4,706,000
2023-10-31	2.580	2.620	2.470	2.480	2.480	14,822,000
2023-10-30	2.350	2.480	2.330	2.470	2.470	7,730,000
2023-10-27	2.350	2.410	2.310	2.410	2.410	8,740,000
2023-10-26	2.380	2.400	2.320	2.360	2.360	6,314,000
2023-10-25	2.490	2.550	2.390	2.430	2.430	13,184,000
2023-10-24	2.360	2.370	2.300	2.330	2.330	6,316,000
2023-10-20	2.430	2.450	2.370	2.380	2.380	5,818,000
2023-10-19	2.480	2.510	2.430	2.490	2.490	3,896,000
2023-10-18	2.530	2.540	2.460	2.500	2.500	2,880,000
2023-10-17	2.530	2.570	2.480	2.530	2.530	5,662,000
2023-10-16	2.510	2.510	2.450	2.450	2.450	4,430,000
2023-10-13	2.530	2.590	2.500	2.540	2.540	4,616,000
2023-10-12	2.640	2.690	2.590	2.600	2.600	7,094,000
2023-10-11	2.710	2.750	2.630	2.660	2.660	10,870,000
2023-10-10	2.520	2.660	2.520	2.630	2.630	15,982,000
2023-10-09	2.500	2.520	2.440	2.500	2.500	4,634,000
2023-10-06	2.400	2.440	2.380	2.440	2.440	1,014,000
2023-10-05	2.380	2.430	2.350	2.400	2.400	2,250,000
2023-10-04	2.380	2.380	2.280	2.310	2.310	3,118,000
2023-10-03	2.510	2.540	2.390	2.420	2.420	2,151,000
2023-09-29	2.460	2.590	2.460	2.590	2.590	3,400,000
2023-09-28	2.450	2.480	2.380	2.420	2.420	4,382,000
2023-09-27	2.470	2.500	2.410	2.430	2.430	4,686,000
2023-09-26	2.460	2.540	2.430	2.470	2.470	6,904,000
2023-09-25	2.550	2.640	2.460	2.460	2.460	11,956,000
2023-09-22	2.390	2.550	2.350	2.540	2.540	14,118,501
2023-09-21	2.500	2.500	2.410	2.440	2.440	5,373,100
2023-09-20	2.600	2.600	2.500	2.500	2.500	7,450,000
2023-09-19	2.580	2.640	2.560	2.610	2.610	6,694,000
2023-09-18	2.700	2.700	2.590	2.600	2.600	5,910,900
2023-09-15	2.670	2.700	2.550	2.700	2.700	27,372,000
2023-09-14	2.670	2.710	2.620	2.670	2.670	5,162,000
2023-09-13	2.680	2.690	2.620	2.630	2.630	6,670,000
2023-09-12	2.790	2.790	2.680	2.690	2.690	8,418,000
2023-09-11	2.680	2.780	2.650	2.760	2.760	8,524,000
2023-09-07	2.830	2.830	2.730	2.750	2.750	7,880,000
2023-09-06	2.890	2.900	2.800	2.850	2.850	14,438,000
2023-09-05	2.980	3.020	2.900	2.930	2.930	12,556,000
2023-09-04	2.950	3.020	2.910	3.000	3.000	14,196,000
2023-08-31	2.990	3.010	2.900	2.920	2.920	10,482,000
2023-08-30	3.020	3.110	2.930	2.930	2.930	27,064,000
2023-08-29	2.780	2.880	2.730	2.870	2.870	15,558,000
2023-08-28	2.770	2.820	2.690	2.710	2.710	17,770,000
2023-08-25	2.660	2.690	2.600	2.610	2.610	25,876,000
2023-08-24	2.730	2.850	2.710	2.850	2.850	16,542,000
2023-08-23	2.730	2.730	2.640	2.670	2.670	12,926,000
2023-08-22	2.770	2.810	2.670	2.780	2.780	17,918,000
2023-08-21	2.700	2.750	2.640	2.660	2.660	11,308,000

← NewerPage 13 of 16 · 935 trading daysOlder →

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.