Kingsoft Cloud Holdings Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.570	2.570	2.420	2.460	2.460	33,969,005
2023-05-22	2.390	2.450	2.300	2.430	2.430	26,356,000
2023-05-19	2.500	2.520	2.430	2.440	2.440	15,268,000
2023-05-18	2.520	2.640	2.430	2.540	2.540	35,316,000
2023-05-17	2.610	2.630	2.520	2.530	2.530	28,022,000
2023-05-16	2.800	2.870	2.710	2.720	2.720	47,736,000
2023-05-15	2.620	2.690	2.520	2.660	2.660	25,262,000
2023-05-12	2.680	2.740	2.620	2.660	2.660	20,194,000
2023-05-11	2.730	2.730	2.610	2.640	2.640	24,840,000
2023-05-10	2.870	2.870	2.690	2.770	2.770	33,752,000
2023-05-09	2.900	2.970	2.800	2.860	2.860	39,644,000
2023-05-08	2.780	2.970	2.770	2.810	2.810	41,640,000
2023-05-05	2.750	2.820	2.710	2.740	2.740	35,978,000
2023-05-04	2.820	2.890	2.690	2.700	2.700	40,153,500
2023-05-03	2.780	2.850	2.660	2.790	2.790	15,733,500
2023-05-02	3.010	3.090	2.890	2.900	2.900	6,060,000
2023-04-28	3.000	3.250	2.980	3.000	3.000	64,764,000
2023-04-27	3.090	3.130	2.950	2.960	2.960	46,172,000
2023-04-26	3.230	3.400	3.150	3.240	3.240	36,024,000
2023-04-25	3.410	3.450	3.200	3.200	3.200	45,255,000
2023-04-24	3.590	3.730	3.480	3.530	3.530	29,560,000
2023-04-21	4.000	4.040	3.590	3.590	3.590	51,120,470
2023-04-20	3.630	4.270	3.580	4.100	4.100	91,088,000
2023-04-19	3.800	3.850	3.640	3.640	3.640	34,798,000
2023-04-18	4.040	4.150	3.840	3.880	3.880	37,544,000
2023-04-17	4.100	4.170	3.890	4.150	4.150	34,874,000
2023-04-14	4.120	4.180	3.980	4.090	4.090	28,480,000
2023-04-13	4.300	4.460	4.140	4.180	4.180	37,322,000
2023-04-12	4.500	4.780	4.280	4.290	4.290	68,648,000
2023-04-11	4.040	4.450	3.800	4.370	4.370	103,150,000
2023-04-06	4.450	4.590	4.110	4.230	4.230	84,660,000
2023-04-04	5.200	5.450	4.720	4.750	4.750	105,120,600
2023-04-03	4.680	5.650	4.680	5.620	5.620	109,607,960
2023-03-31	4.000	4.410	3.950	4.300	4.300	86,099,700
2023-03-30	3.810	4.450	3.710	3.780	3.780	153,670,000
2023-03-29	3.240	3.460	3.070	3.340	3.340	70,456,545
2023-03-28	3.430	3.490	3.160	3.190	3.190	58,040,000
2023-03-27	3.450	3.570	3.290	3.400	3.400	64,606,600
2023-03-24	3.140	3.640	3.140	3.480	3.480	113,320,400
2023-03-23	2.770	3.130	2.740	3.010	3.010	91,056,000
2023-03-22	2.730	2.940	2.680	2.780	2.780	63,692,000
2023-03-21	2.640	2.790	2.580	2.670	2.670	32,096,000
2023-03-20	2.700	2.730	2.540	2.580	2.580	37,794,000
2023-03-17	2.750	2.980	2.700	2.700	2.700	113,222,650
2023-03-16	2.700	2.870	2.490	2.520	2.520	48,166,000
2023-03-15	2.200	2.830	2.200	2.700	2.700	75,048,000
2023-03-14	2.130	2.280	2.080	2.230	2.230	18,098,000
2023-03-13	2.090	2.260	2.050	2.130	2.130	14,560,000
2023-03-10	2.160	2.160	2.020	2.020	2.020	10,504,000
2023-03-09	2.320	2.420	2.290	2.350	2.350	4,964,000
2023-03-08	2.320	2.320	2.250	2.260	2.260	5,474,000
2023-03-07	2.410	2.480	2.330	2.350	2.350	6,074,000
2023-03-06	2.320	2.430	2.290	2.390	2.390	5,794,000
2023-03-03	2.170	2.290	2.150	2.240	2.240	5,276,000
2023-03-02	2.120	2.120	2.050	2.070	2.070	1,412,000
2023-03-01	2.060	2.200	2.050	2.120	2.120	4,258,000
2023-02-28	2.070	2.120	2.010	2.060	2.060	4,228,000
2023-02-27	2.110	2.170	2.050	2.080	2.080	5,984,000
2023-02-24	2.250	2.260	2.170	2.170	2.170	2,470,000
2023-02-23	2.240	2.300	2.140	2.300	2.300	2,140,000

← NewerPage 15 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.