Kingsoft Cloud Holdings Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.320	2.340	2.240	2.240	2.240	3,940,000
2023-02-21	2.360	2.410	2.330	2.360	2.360	3,066,000
2023-02-20	2.300	2.370	2.300	2.330	2.330	1,400,000
2023-02-17	2.400	2.460	2.300	2.320	2.320	11,320,000
2023-02-16	2.340	2.430	2.300	2.310	2.310	6,076,000
2023-02-15	2.500	2.510	2.320	2.370	2.370	5,474,000
2023-02-14	2.480	2.580	2.480	2.570	2.570	2,294,000
2023-02-13	2.460	2.530	2.430	2.480	2.480	1,576,000
2023-02-10	2.580	2.600	2.470	2.520	2.520	2,110,000
2023-02-09	2.450	2.660	2.450	2.600	2.600	4,020,000
2023-02-08	2.500	2.500	2.440	2.450	2.450	3,508,000
2023-02-07	2.500	2.550	2.440	2.520	2.520	3,970,000
2023-02-06	2.660	2.660	2.500	2.510	2.510	6,060,000
2023-02-03	2.660	2.770	2.630	2.740	2.740	9,154,000
2023-02-02	2.700	2.820	2.600	2.630	2.630	9,222,000
2023-02-01	2.580	2.680	2.520	2.620	2.620	6,538,000
2023-01-31	2.600	2.680	2.510	2.580	2.580	5,726,000
2023-01-30	2.800	2.900	2.630	2.650	2.650	12,400,000
2023-01-27	2.630	2.780	2.580	2.730	2.730	8,646,000
2023-01-26	2.540	2.670	2.520	2.620	2.620	5,786,000
2023-01-20	2.430	2.550	2.420	2.520	2.520	3,818,000
2023-01-19	2.470	2.520	2.400	2.430	2.430	10,324,000
2023-01-18	2.390	2.730	2.380	2.620	2.620	19,666,000
2023-01-17	2.360	2.430	2.280	2.340	2.340	5,318,000
2023-01-16	2.450	2.500	2.330	2.360	2.360	6,092,000
2023-01-13	2.300	2.440	2.290	2.400	2.400	8,136,000
2023-01-12	2.550	2.630	2.290	2.300	2.300	11,718,000
2023-01-11	2.560	2.800	2.460	2.540	2.540	15,202,000
2023-01-10	2.580	2.620	2.460	2.490	2.490	9,706,000
2023-01-09	2.900	2.970	2.510	2.640	2.640	11,874,000
2023-01-06	3.100	3.200	2.810	2.820	2.820	24,986,000
2023-01-05	3.080	3.880	3.060	3.300	3.300	26,842,000
2023-01-04	2.300	3.080	2.280	2.940	2.940	13,452,000
2023-01-03	2.080	2.350	2.010	2.280	2.280	4,514,000
2022-12-30	1.990	2.150	1.990	2.100	2.100	4,138,000

← NewerPage 16 of 16 · 935 trading days

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.