Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.200 | 8.250 | 7.870 | 7.920 | 7.920 | 48,843,738 |
| 2026-04-28 | 8.720 | 8.720 | 8.110 | 8.140 | 8.140 | 60,883,602 |
| 2026-04-27 | 8.650 | 9.100 | 8.590 | 8.670 | 8.670 | 75,137,086 |
| 2026-04-24 | 9.050 | 9.190 | 8.340 | 8.590 | 8.590 | 110,707,203 |
| 2026-04-23 | 9.160 | 9.230 | 8.810 | 9.000 | 9.000 | 58,228,207 |
| 2026-04-22 | 9.200 | 9.210 | 8.780 | 9.040 | 9.040 | 118,564,898 |
| 2026-04-21 | 9.440 | 9.600 | 9.200 | 9.420 | 9.420 | 35,212,699 |
| 2026-04-20 | 9.400 | 9.750 | 9.100 | 9.410 | 9.410 | 93,103,320 |
| 2026-04-17 | 9.150 | 9.430 | 9.100 | 9.280 | 9.280 | 75,433,211 |
| 2026-04-16 | 8.900 | 9.350 | 8.760 | 9.270 | 9.270 | 116,896,203 |
| 2026-04-15 | 9.120 | 9.240 | 8.680 | 8.710 | 8.710 | 86,101,406 |
| 2026-04-14 | 8.690 | 9.150 | 8.660 | 8.840 | 8.840 | 182,727,016 |
| 2026-04-13 | 7.850 | 8.400 | 7.800 | 8.350 | 8.350 | 92,099,961 |
| 2026-04-10 | 8.100 | 8.480 | 7.890 | 7.930 | 7.930 | 110,806,898 |
| 2026-04-09 | 7.690 | 8.180 | 7.630 | 7.900 | 7.900 | 89,073,156 |
| 2026-04-08 | 7.470 | 7.930 | 7.400 | 7.920 | 7.920 | 121,601,398 |
| 2026-04-02 | 7.320 | 7.320 | 7.020 | 7.120 | 7.120 | 62,150,473 |
| 2026-04-01 | 7.130 | 7.470 | 7.090 | 7.400 | 7.400 | 121,752,305 |
| 2026-03-31 | 7.220 | 7.340 | 6.840 | 6.900 | 6.900 | 81,354,180 |
| 2026-03-30 | 7.220 | 7.370 | 6.870 | 7.240 | 7.240 | 112,297,906 |
| 2026-03-27 | 7.510 | 7.760 | 7.410 | 7.560 | 7.560 | 60,010,434 |
| 2026-03-26 | 7.800 | 8.020 | 7.460 | 7.570 | 7.570 | 123,730,492 |
| 2026-03-25 | 7.420 | 7.930 | 7.380 | 7.550 | 7.550 | 122,996,602 |
| 2026-03-24 | 7.100 | 7.420 | 6.850 | 7.310 | 7.310 | 107,522,602 |
| 2026-03-23 | 7.050 | 7.120 | 6.810 | 6.960 | 6.960 | 95,250,047 |
| 2026-03-20 | 7.940 | 8.040 | 7.180 | 7.250 | 7.250 | 161,544,000 |
| 2026-03-19 | 7.720 | 8.150 | 7.710 | 7.820 | 7.820 | 201,750,203 |
| 2026-03-18 | 6.830 | 8.180 | 6.830 | 8.000 | 8.000 | 413,368,906 |
| 2026-03-17 | 7.230 | 7.290 | 6.700 | 6.770 | 6.770 | 77,174,047 |
| 2026-03-16 | 7.090 | 7.310 | 6.850 | 7.180 | 7.180 | 71,462,180 |
| 2026-03-13 | 7.110 | 7.260 | 6.950 | 7.020 | 7.020 | 90,888,953 |
| 2026-03-12 | 7.000 | 7.380 | 6.860 | 7.080 | 7.080 | 67,433,531 |
| 2026-03-11 | 7.180 | 7.500 | 7.050 | 7.110 | 7.110 | 157,684,406 |
| 2026-03-10 | 7.710 | 7.760 | 6.930 | 6.990 | 6.990 | 219,527,906 |
| 2026-03-09 | 6.310 | 7.340 | 6.310 | 7.320 | 7.320 | 229,058,703 |
| 2026-03-06 | 6.250 | 6.850 | 6.130 | 6.440 | 6.440 | 108,377,000 |
| 2026-03-05 | 6.350 | 6.480 | 6.220 | 6.300 | 6.300 | 63,568,281 |
| 2026-03-04 | 6.140 | 6.340 | 5.970 | 6.100 | 6.100 | 101,894,602 |
| 2026-03-03 | 6.770 | 6.850 | 6.270 | 6.290 | 6.290 | 106,212,094 |
| 2026-03-02 | 6.860 | 7.050 | 6.710 | 6.730 | 6.730 | 84,409,023 |
| 2026-02-27 | 6.510 | 7.450 | 6.510 | 7.140 | 7.140 | 137,483,016 |
| 2026-02-26 | 6.780 | 6.810 | 6.580 | 6.630 | 6.630 | 75,330,445 |
| 2026-02-25 | 6.970 | 7.050 | 6.780 | 6.780 | 6.780 | 72,259,508 |
| 2026-02-24 | 6.810 | 6.890 | 6.560 | 6.830 | 6.830 | 142,874,891 |
| 2026-02-23 | 7.300 | 7.430 | 7.110 | 7.200 | 7.200 | 28,668,670 |
| 2026-02-20 | 7.240 | 7.260 | 6.920 | 7.200 | 7.200 | 44,985,551 |
| 2026-02-16 | 7.520 | 7.520 | 7.250 | 7.430 | 7.430 | 8,125,000 |
| 2026-02-13 | 7.750 | 8.100 | 7.380 | 7.570 | 7.570 | 151,211,391 |
| 2026-02-12 | 7.610 | 8.050 | 7.500 | 8.000 | 8.000 | 222,138,000 |
| 2026-02-11 | 7.000 | 7.670 | 6.970 | 7.420 | 7.420 | 123,816,094 |
| 2026-02-10 | 7.080 | 7.080 | 6.830 | 6.910 | 6.910 | 51,690,199 |
| 2026-02-09 | 6.790 | 7.220 | 6.710 | 7.040 | 7.040 | 92,363,508 |
| 2026-02-06 | 6.380 | 6.580 | 6.230 | 6.490 | 6.490 | 43,784,000 |
| 2026-02-05 | 6.350 | 6.580 | 6.260 | 6.570 | 6.570 | 48,871,320 |
| 2026-02-04 | 6.850 | 6.890 | 6.470 | 6.600 | 6.600 | 74,375,203 |
| 2026-02-03 | 7.230 | 7.360 | 6.720 | 7.000 | 7.000 | 93,858,430 |
| 2026-02-02 | 7.050 | 7.420 | 6.920 | 7.060 | 7.060 | 88,147,906 |
| 2026-01-30 | 7.510 | 7.570 | 7.100 | 7.150 | 7.150 | 97,423,203 |
| 2026-01-29 | 7.680 | 7.920 | 7.360 | 7.680 | 7.680 | 108,041,906 |
| 2026-01-28 | 7.850 | 8.130 | 7.630 | 7.810 | 7.810 | 234,674,406 |
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.