Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 2.890 | 2.890 | 2.730 | 2.730 | 2.730 | 9,528,000 |
| 2023-08-17 | 2.770 | 2.910 | 2.690 | 2.890 | 2.890 | 12,414,000 |
| 2023-08-16 | 2.890 | 2.890 | 2.750 | 2.780 | 2.780 | 16,561,600 |
| 2023-08-15 | 2.980 | 2.990 | 2.890 | 2.910 | 2.910 | 7,926,000 |
| 2023-08-14 | 2.980 | 3.010 | 2.870 | 2.980 | 2.980 | 15,338,000 |
| 2023-08-11 | 3.160 | 3.160 | 3.000 | 3.060 | 3.060 | 10,232,000 |
| 2023-08-10 | 3.200 | 3.200 | 3.070 | 3.160 | 3.160 | 10,540,000 |
| 2023-08-09 | 3.230 | 3.260 | 3.180 | 3.240 | 3.240 | 6,634,935 |
| 2023-08-08 | 3.290 | 3.290 | 3.180 | 3.190 | 3.190 | 11,484,000 |
| 2023-08-07 | 3.410 | 3.430 | 3.300 | 3.320 | 3.320 | 10,100,000 |
| 2023-08-04 | 3.530 | 3.550 | 3.410 | 3.430 | 3.430 | 9,686,000 |
| 2023-08-03 | 3.310 | 3.450 | 3.310 | 3.430 | 3.430 | 8,318,000 |
| 2023-08-02 | 3.460 | 3.530 | 3.350 | 3.380 | 3.380 | 14,964,000 |
| 2023-08-01 | 3.590 | 3.620 | 3.450 | 3.560 | 3.560 | 26,556,000 |
| 2023-07-31 | 3.710 | 3.760 | 3.510 | 3.540 | 3.540 | 48,363,005 |
| 2023-07-28 | 3.210 | 3.410 | 3.170 | 3.400 | 3.400 | 24,348,000 |
| 2023-07-27 | 3.350 | 3.440 | 3.280 | 3.360 | 3.360 | 27,646,000 |
| 2023-07-26 | 3.300 | 3.300 | 3.190 | 3.250 | 3.250 | 14,496,000 |
| 2023-07-25 | 3.300 | 3.360 | 3.260 | 3.330 | 3.330 | 28,592,000 |
| 2023-07-24 | 3.220 | 3.320 | 3.090 | 3.140 | 3.140 | 12,514,000 |
| 2023-07-21 | 3.290 | 3.290 | 3.170 | 3.220 | 3.220 | 15,742,000 |
| 2023-07-20 | 3.400 | 3.450 | 3.290 | 3.320 | 3.320 | 23,280,000 |
| 2023-07-19 | 3.320 | 3.440 | 3.270 | 3.310 | 3.310 | 29,757,000 |
| 2023-07-18 | 3.290 | 3.330 | 3.200 | 3.250 | 3.250 | 25,530,000 |
| 2023-07-14 | 3.390 | 3.530 | 3.290 | 3.350 | 3.350 | 80,728,000 |
| 2023-07-13 | 2.930 | 3.210 | 2.910 | 3.210 | 3.210 | 62,642,000 |
| 2023-07-12 | 2.970 | 2.990 | 2.810 | 2.820 | 2.820 | 26,818,000 |
| 2023-07-11 | 2.970 | 3.030 | 2.940 | 2.970 | 2.970 | 22,710,000 |
| 2023-07-10 | 2.940 | 2.980 | 2.860 | 2.880 | 2.880 | 15,766,000 |
| 2023-07-07 | 2.880 | 2.970 | 2.800 | 2.870 | 2.870 | 29,404,000 |
| 2023-07-06 | 3.090 | 3.100 | 2.910 | 2.940 | 2.940 | 32,358,000 |
| 2023-07-05 | 3.220 | 3.300 | 3.150 | 3.160 | 3.160 | 31,536,000 |
| 2023-07-04 | 3.310 | 3.310 | 3.120 | 3.160 | 3.160 | 36,406,000 |
| 2023-07-03 | 3.260 | 3.310 | 3.120 | 3.310 | 3.310 | 35,784,376 |
| 2023-06-30 | 3.210 | 3.340 | 3.180 | 3.210 | 3.210 | 29,064,000 |
| 2023-06-29 | 3.250 | 3.320 | 3.070 | 3.240 | 3.240 | 51,420,000 |
| 2023-06-28 | 3.330 | 3.430 | 3.200 | 3.250 | 3.250 | 53,392,000 |
| 2023-06-27 | 2.980 | 3.200 | 2.980 | 3.170 | 3.170 | 48,838,000 |
| 2023-06-26 | 3.040 | 3.110 | 2.920 | 2.970 | 2.970 | 47,131,500 |
| 2023-06-23 | 3.360 | 3.450 | 3.200 | 3.280 | 3.280 | 15,722,000 |
| 2023-06-21 | 3.470 | 3.590 | 3.330 | 3.340 | 3.340 | 65,640,000 |
| 2023-06-20 | 3.380 | 3.720 | 3.210 | 3.660 | 3.660 | 103,176,000 |
| 2023-06-19 | 3.300 | 3.410 | 3.240 | 3.310 | 3.310 | 40,949,000 |
| 2023-06-16 | 3.510 | 3.550 | 3.340 | 3.500 | 3.500 | 64,716,000 |
| 2023-06-15 | 3.580 | 3.780 | 3.530 | 3.610 | 3.610 | 84,754,000 |
| 2023-06-14 | 3.540 | 3.650 | 3.370 | 3.420 | 3.420 | 107,950,005 |
| 2023-06-13 | 3.140 | 3.210 | 3.040 | 3.150 | 3.150 | 64,596,000 |
| 2023-06-12 | 2.810 | 3.070 | 2.800 | 2.990 | 2.990 | 81,358,000 |
| 2023-06-09 | 2.550 | 2.930 | 2.480 | 2.880 | 2.880 | 102,256,000 |
| 2023-06-08 | 2.560 | 2.560 | 2.420 | 2.530 | 2.530 | 37,338,000 |
| 2023-06-07 | 2.670 | 2.740 | 2.610 | 2.640 | 2.640 | 28,948,000 |
| 2023-06-06 | 2.670 | 2.700 | 2.550 | 2.610 | 2.610 | 49,009,500 |
| 2023-06-05 | 2.750 | 2.960 | 2.750 | 2.820 | 2.820 | 58,230,000 |
| 2023-06-02 | 2.810 | 2.910 | 2.680 | 2.720 | 2.720 | 85,544,000 |
| 2023-06-01 | 2.310 | 2.800 | 2.270 | 2.640 | 2.640 | 130,501,000 |
| 2023-05-31 | 2.320 | 2.370 | 2.210 | 2.260 | 2.260 | 75,140,000 |
| 2023-05-30 | 2.020 | 2.220 | 2.000 | 2.170 | 2.170 | 47,624,000 |
| 2023-05-29 | 2.070 | 2.090 | 1.990 | 2.000 | 2.000 | 33,103,000 |
| 2023-05-25 | 2.120 | 2.150 | 2.060 | 2.100 | 2.100 | 34,299,000 |
| 2023-05-24 | 2.250 | 2.290 | 2.160 | 2.190 | 2.190 | 40,544,000 |
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.