Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.850 | 8.130 | 7.630 | 7.810 | 7.810 | 234,674,406 |
| 2026-01-27 | 7.030 | 7.680 | 7.030 | 7.550 | 7.550 | 258,363,391 |
| 2026-01-26 | 6.830 | 7.050 | 6.690 | 6.880 | 6.880 | 188,555,391 |
| 2026-01-23 | 6.230 | 6.570 | 6.180 | 6.460 | 6.460 | 78,357,859 |
| 2026-01-22 | 6.250 | 6.260 | 6.060 | 6.150 | 6.150 | 34,132,000 |
| 2026-01-21 | 5.980 | 6.140 | 5.940 | 6.110 | 6.110 | 36,851,078 |
| 2026-01-20 | 6.150 | 6.230 | 6.010 | 6.070 | 6.070 | 27,898,340 |
| 2026-01-19 | 6.260 | 6.360 | 6.150 | 6.160 | 6.160 | 37,102,000 |
| 2026-01-16 | 6.450 | 6.580 | 6.350 | 6.420 | 6.420 | 50,571,992 |
| 2026-01-15 | 6.820 | 6.820 | 6.460 | 6.530 | 6.530 | 72,380,922 |
| 2026-01-14 | 6.700 | 6.990 | 6.610 | 6.780 | 6.780 | 107,997,797 |
| 2026-01-13 | 7.050 | 7.150 | 6.630 | 6.750 | 6.750 | 177,063,391 |
| 2026-01-12 | 5.850 | 6.680 | 5.850 | 6.660 | 6.660 | 245,264,000 |
| 2026-01-09 | 5.670 | 5.850 | 5.640 | 5.790 | 5.790 | 74,656,156 |
| 2026-01-08 | 5.580 | 5.580 | 5.450 | 5.560 | 5.560 | 47,353,320 |
| 2026-01-07 | 5.730 | 5.730 | 5.540 | 5.650 | 5.650 | 43,580,539 |
| 2026-01-06 | 5.740 | 5.810 | 5.680 | 5.780 | 5.780 | 44,300,129 |
| 2026-01-05 | 5.670 | 5.740 | 5.600 | 5.700 | 5.700 | 49,205,398 |
| 2026-01-02 | 5.510 | 5.740 | 5.440 | 5.680 | 5.680 | 10,612,000 |
| 2025-12-31 | 5.540 | 5.540 | 5.450 | 5.510 | 5.510 | 21,598,590 |
| 2025-12-30 | 5.600 | 5.620 | 5.520 | 5.580 | 5.580 | 29,228,699 |
| 2025-12-29 | 5.680 | 5.750 | 5.610 | 5.620 | 5.620 | 33,872,848 |
| 2025-12-24 | 5.690 | 5.740 | 5.670 | 5.680 | 5.680 | 14,231,500 |
| 2025-12-23 | 5.850 | 5.860 | 5.760 | 5.780 | 5.780 | 17,087,480 |
| 2025-12-22 | 5.800 | 5.900 | 5.790 | 5.890 | 5.890 | 21,931,891 |
| 2025-12-19 | 5.680 | 5.820 | 5.680 | 5.800 | 5.800 | 33,150,352 |
| 2025-12-18 | 5.760 | 5.780 | 5.590 | 5.660 | 5.660 | 64,953,102 |
| 2025-12-17 | 5.850 | 5.970 | 5.810 | 5.900 | 5.900 | 27,664,000 |
| 2025-12-16 | 5.750 | 5.850 | 5.720 | 5.800 | 5.800 | 33,804,699 |
| 2025-12-15 | 5.980 | 6.010 | 5.950 | 6.000 | 6.000 | 19,901,122 |
| 2025-12-12 | 5.910 | 6.120 | 5.840 | 6.120 | 6.120 | 91,797,000 |
| 2025-12-11 | 6.170 | 6.180 | 5.910 | 5.910 | 5.910 | 47,818,000 |
| 2025-12-10 | 6.210 | 6.230 | 6.020 | 6.170 | 6.170 | 39,676,922 |
| 2025-12-09 | 6.250 | 6.530 | 6.240 | 6.280 | 6.280 | 62,784,269 |
| 2025-12-08 | 6.230 | 6.280 | 6.150 | 6.190 | 6.190 | 24,279,495 |
| 2025-12-05 | 6.130 | 6.230 | 6.080 | 6.230 | 6.230 | 29,954,433 |
| 2025-12-04 | 5.910 | 6.160 | 5.870 | 6.110 | 6.110 | 43,586,048 |
| 2025-12-03 | 5.980 | 6.030 | 5.830 | 5.860 | 5.860 | 32,073,110 |
| 2025-12-02 | 6.070 | 6.080 | 5.930 | 6.020 | 6.020 | 38,231,167 |
| 2025-12-01 | 6.320 | 6.330 | 6.070 | 6.110 | 6.110 | 74,332,118 |
| 2025-11-28 | 6.400 | 6.490 | 6.300 | 6.390 | 6.390 | 25,074,001 |
| 2025-11-27 | 6.360 | 6.470 | 6.330 | 6.400 | 6.400 | 35,218,000 |
| 2025-11-26 | 6.600 | 6.600 | 6.450 | 6.520 | 6.520 | 58,402,000 |
| 2025-11-25 | 6.400 | 6.620 | 6.350 | 6.430 | 6.430 | 80,108,987 |
| 2025-11-24 | 6.140 | 6.370 | 6.060 | 6.350 | 6.350 | 83,641,605 |
| 2025-11-21 | 6.120 | 6.280 | 5.990 | 6.050 | 6.050 | 73,680,125 |
| 2025-11-20 | 6.200 | 6.320 | 6.080 | 6.240 | 6.240 | 96,704,788 |
| 2025-11-19 | 6.280 | 6.370 | 5.940 | 5.950 | 5.950 | 61,997,082 |
| 2025-11-18 | 6.200 | 6.290 | 6.050 | 6.100 | 6.100 | 81,329,956 |
| 2025-11-17 | 5.930 | 5.970 | 5.770 | 5.860 | 5.860 | 36,287,000 |
| 2025-11-14 | 5.950 | 5.990 | 5.840 | 5.890 | 5.890 | 68,240,750 |
| 2025-11-13 | 6.110 | 6.220 | 6.050 | 6.120 | 6.120 | 45,698,000 |
| 2025-11-12 | 6.150 | 6.210 | 6.080 | 6.120 | 6.120 | 26,310,052 |
| 2025-11-11 | 6.220 | 6.320 | 6.150 | 6.210 | 6.210 | 31,250,000 |
| 2025-11-10 | 6.100 | 6.200 | 6.070 | 6.170 | 6.170 | 23,077,000 |
| 2025-11-07 | 6.200 | 6.200 | 6.030 | 6.070 | 6.070 | 51,147,091 |
| 2025-11-06 | 6.340 | 6.350 | 6.160 | 6.300 | 6.300 | 35,107,708 |
| 2025-11-05 | 6.100 | 6.310 | 6.060 | 6.290 | 6.290 | 59,377,543 |
| 2025-11-04 | 6.650 | 6.650 | 6.300 | 6.370 | 6.370 | 43,679,570 |
| 2025-11-03 | 6.550 | 6.700 | 6.530 | 6.640 | 6.640 | 30,477,894 |
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.