Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5.180 | 5.420 | 5.050 | 5.150 | 5.150 | 48,687,312 |
| 2026-07-27 | 5.050 | 5.280 | 4.950 | 5.250 | 5.250 | 47,352,594 |
| 2026-07-24 | 5.070 | 5.120 | 4.930 | 5.020 | 5.020 | 49,853,941 |
| 2026-07-23 | 5.160 | 5.320 | 5.020 | 5.240 | 5.240 | 43,635,641 |
| 2026-07-22 | 5.250 | 5.260 | 5.080 | 5.150 | 5.150 | 52,177,562 |
| 2026-07-21 | 5.350 | 5.490 | 5.170 | 5.280 | 5.280 | 80,785,445 |
| 2026-07-20 | 5.060 | 5.340 | 5.060 | 5.260 | 5.260 | 91,377,242 |
| 2026-07-17 | 5.500 | 5.560 | 4.840 | 4.920 | 4.920 | 136,623,750 |
| 2026-07-16 | 5.280 | 5.770 | 5.200 | 5.500 | 5.500 | 129,018,477 |
| 2026-07-15 | 5.080 | 5.260 | 4.920 | 5.200 | 5.200 | 75,706,000 |
| 2026-07-14 | 5.510 | 5.510 | 4.820 | 5.110 | 5.110 | 166,919,078 |
| 2026-07-13 | 5.760 | 5.810 | 5.380 | 5.490 | 5.490 | 86,933,875 |
| 2026-07-10 | 5.500 | 5.970 | 5.350 | 5.680 | 5.680 | 128,861,391 |
| 2026-07-09 | 5.600 | 5.750 | 5.400 | 5.450 | 5.450 | 142,407,750 |
| 2026-07-08 | 4.960 | 5.650 | 4.960 | 5.600 | 5.600 | 180,341,859 |
| 2026-07-07 | 4.800 | 5.060 | 4.750 | 4.890 | 4.890 | 66,239,289 |
| 2026-07-06 | 5.000 | 5.010 | 4.760 | 4.780 | 4.780 | 34,035,367 |
| 2026-07-03 | 4.800 | 5.040 | 4.770 | 4.960 | 4.960 | 73,271,695 |
| 2026-07-02 | 4.860 | 4.940 | 4.730 | 4.770 | 4.770 | 50,410,578 |
| 2026-06-30 | 4.620 | 4.780 | 4.550 | 4.640 | 4.640 | 63,219,895 |
| 2026-06-29 | 4.430 | 4.700 | 4.340 | 4.610 | 4.610 | 68,690,750 |
| 2026-06-26 | 4.460 | 4.480 | 4.220 | 4.280 | 4.280 | 74,350,102 |
| 2026-06-25 | 4.760 | 4.780 | 4.470 | 4.520 | 4.520 | 106,289,953 |
| 2026-06-24 | 5.010 | 5.100 | 4.740 | 4.860 | 4.860 | 70,557,641 |
| 2026-06-23 | 5.080 | 5.290 | 4.900 | 4.990 | 4.990 | 62,485,539 |
| 2026-06-22 | 5.150 | 5.220 | 4.850 | 5.140 | 5.140 | 109,213,438 |
| 2026-06-18 | 5.480 | 5.480 | 5.150 | 5.250 | 5.250 | 92,143,109 |
| 2026-06-17 | 5.570 | 5.700 | 5.430 | 5.460 | 5.460 | 65,550,180 |
| 2026-06-16 | 5.850 | 5.850 | 5.560 | 5.600 | 5.600 | 56,864,000 |
| 2026-06-15 | 5.890 | 6.000 | 5.690 | 5.780 | 5.780 | 76,100,891 |
| 2026-06-12 | 5.680 | 5.700 | 5.480 | 5.600 | 5.600 | 92,548,656 |
| 2026-06-11 | 5.800 | 5.840 | 5.400 | 5.540 | 5.540 | 92,467,047 |
| 2026-06-10 | 5.890 | 6.050 | 5.700 | 5.870 | 5.870 | 71,410,602 |
| 2026-06-09 | 5.930 | 6.130 | 5.750 | 5.940 | 5.940 | 79,130,305 |
| 2026-06-08 | 6.060 | 6.080 | 5.810 | 5.920 | 5.920 | 93,344,781 |
| 2026-06-05 | 6.590 | 6.590 | 6.310 | 6.330 | 6.330 | 45,999,301 |
| 2026-06-04 | 6.600 | 6.750 | 6.500 | 6.510 | 6.510 | 52,374,102 |
| 2026-06-03 | 7.140 | 7.140 | 6.750 | 6.840 | 6.840 | 73,156,047 |
| 2026-06-02 | 6.950 | 7.250 | 6.820 | 7.220 | 7.220 | 110,574,398 |
| 2026-06-01 | 6.350 | 6.920 | 6.350 | 6.710 | 6.710 | 107,473,398 |
| 2026-05-29 | 6.570 | 6.590 | 6.170 | 6.220 | 6.220 | 85,320,203 |
| 2026-05-28 | 6.870 | 6.960 | 6.130 | 6.460 | 6.460 | 167,968,406 |
| 2026-05-27 | 6.810 | 6.980 | 6.650 | 6.780 | 6.780 | 70,957,953 |
| 2026-05-26 | 7.390 | 7.400 | 6.840 | 6.890 | 6.890 | 87,167,984 |
| 2026-05-22 | 7.030 | 7.310 | 6.970 | 7.270 | 7.270 | 69,295,039 |
| 2026-05-21 | 7.410 | 7.440 | 6.890 | 6.900 | 6.900 | 71,904,641 |
| 2026-05-20 | 7.600 | 7.600 | 7.260 | 7.310 | 7.310 | 53,894,887 |
| 2026-05-19 | 7.720 | 8.060 | 7.690 | 7.690 | 7.690 | 48,689,000 |
| 2026-05-18 | 8.000 | 8.080 | 7.650 | 7.840 | 7.840 | 71,451,188 |
| 2026-05-15 | 8.600 | 8.630 | 7.960 | 8.110 | 8.110 | 72,987,719 |
| 2026-05-14 | 9.080 | 9.080 | 8.460 | 8.480 | 8.480 | 130,776,492 |
| 2026-05-13 | 7.950 | 8.280 | 7.780 | 8.110 | 8.110 | 63,590,969 |
| 2026-05-12 | 8.410 | 8.470 | 7.960 | 7.970 | 7.970 | 54,469,699 |
| 2026-05-11 | 8.330 | 8.760 | 8.150 | 8.430 | 8.430 | 84,673,188 |
| 2026-05-08 | 8.150 | 8.390 | 8.070 | 8.270 | 8.270 | 59,132,488 |
| 2026-05-07 | 8.500 | 8.580 | 8.280 | 8.310 | 8.310 | 73,691,172 |
| 2026-05-06 | 8.000 | 8.400 | 7.870 | 8.060 | 8.060 | 102,980,797 |
| 2026-05-05 | 7.890 | 7.900 | 7.760 | 7.830 | 7.830 | 10,907,820 |
| 2026-05-04 | 7.800 | 8.040 | 7.730 | 7.820 | 7.820 | 29,051,311 |
| 2026-04-30 | 7.930 | 7.960 | 7.440 | 7.630 | 7.630 | 81,910,305 |
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.