Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.600 | 6.690 | 6.500 | 6.510 | 6.510 | 52,252,856 |
| 2025-10-30 | 6.840 | 6.910 | 6.660 | 6.750 | 6.750 | 52,627,104 |
| 2025-10-28 | 6.940 | 7.030 | 6.720 | 6.780 | 6.780 | 63,905,242 |
| 2025-10-27 | 6.740 | 6.880 | 6.610 | 6.850 | 6.850 | 68,732,044 |
| 2025-10-24 | 6.610 | 6.640 | 6.500 | 6.610 | 6.610 | 42,307,719 |
| 2025-10-23 | 6.400 | 6.540 | 6.280 | 6.500 | 6.500 | 45,098,986 |
| 2025-10-22 | 6.530 | 6.610 | 6.490 | 6.510 | 6.510 | 25,750,948 |
| 2025-10-21 | 6.690 | 6.770 | 6.610 | 6.630 | 6.630 | 51,952,537 |
| 2025-10-20 | 6.480 | 6.560 | 6.400 | 6.540 | 6.540 | 45,393,403 |
| 2025-10-17 | 6.790 | 6.790 | 6.280 | 6.350 | 6.350 | 107,874,711 |
| 2025-10-16 | 7.000 | 7.000 | 6.750 | 6.790 | 6.790 | 62,169,545 |
| 2025-10-15 | 6.810 | 7.000 | 6.730 | 6.950 | 6.950 | 66,519,789 |
| 2025-10-14 | 7.230 | 7.270 | 6.730 | 6.750 | 6.750 | 121,918,080 |
| 2025-10-13 | 6.800 | 7.610 | 6.800 | 7.120 | 7.120 | 185,085,431 |
| 2025-10-10 | 7.480 | 7.490 | 7.140 | 7.170 | 7.170 | 107,239,547 |
| 2025-10-09 | 7.700 | 7.810 | 7.510 | 7.540 | 7.540 | 117,380,149 |
| 2025-10-08 | 7.950 | 7.950 | 7.610 | 7.710 | 7.710 | 39,663,800 |
| 2025-10-06 | 8.130 | 8.130 | 7.910 | 8.010 | 8.010 | 18,940,180 |
| 2025-10-03 | 8.330 | 8.430 | 8.030 | 8.130 | 8.130 | 28,879,881 |
| 2025-10-02 | 8.200 | 8.270 | 8.000 | 8.210 | 8.210 | 63,738,374 |
| 2025-09-30 | 8.140 | 8.280 | 8.020 | 8.210 | 8.210 | 90,987,898 |
| 2025-09-29 | 8.340 | 8.380 | 7.860 | 8.070 | 8.070 | 158,169,448 |
| 2025-09-26 | 9.220 | 9.320 | 8.350 | 8.380 | 8.380 | 165,537,250 |
| 2025-09-25 | 8.790 | 9.450 | 8.760 | 9.150 | 9.150 | 198,673,739 |
| 2025-09-24 | 8.600 | 8.970 | 8.060 | 8.910 | 8.910 | 290,914,219 |
| 2025-09-23 | 8.870 | 9.120 | 8.560 | 9.090 | 9.090 | 123,344,750 |
| 2025-09-22 | 8.780 | 8.900 | 8.590 | 8.750 | 8.750 | 51,098,544 |
| 2025-09-19 | 8.810 | 8.940 | 8.590 | 8.700 | 8.700 | 51,939,797 |
| 2025-09-18 | 8.980 | 9.050 | 8.560 | 8.810 | 8.810 | 99,230,280 |
| 2025-09-17 | 8.300 | 9.180 | 8.230 | 9.000 | 9.000 | 198,019,557 |
| 2025-09-16 | 8.660 | 8.660 | 8.180 | 8.200 | 8.200 | 84,318,554 |
| 2025-09-15 | 8.580 | 8.740 | 8.300 | 8.660 | 8.660 | 95,354,608 |
| 2025-09-12 | 8.770 | 9.050 | 8.560 | 8.630 | 8.630 | 148,076,226 |
| 2025-09-11 | 8.300 | 8.680 | 8.220 | 8.600 | 8.600 | 225,889,024 |
| 2025-09-10 | 8.230 | 8.500 | 8.060 | 8.170 | 8.170 | 330,619,581 |
| 2025-09-09 | 7.560 | 7.720 | 7.400 | 7.510 | 7.510 | 60,123,321 |
| 2025-09-08 | 7.440 | 7.600 | 7.310 | 7.510 | 7.510 | 56,585,673 |
| 2025-09-05 | 7.110 | 7.440 | 7.050 | 7.440 | 7.440 | 51,414,999 |
| 2025-09-04 | 7.350 | 7.380 | 7.040 | 7.100 | 7.100 | 60,578,400 |
| 2025-09-03 | 7.500 | 7.520 | 7.280 | 7.300 | 7.300 | 49,805,200 |
| 2025-09-02 | 7.770 | 7.800 | 7.390 | 7.480 | 7.480 | 73,356,583 |
| 2025-09-01 | 8.010 | 8.200 | 7.620 | 7.740 | 7.740 | 97,336,000 |
| 2025-08-29 | 8.150 | 8.160 | 7.810 | 7.850 | 7.850 | 81,835,556 |
| 2025-08-28 | 7.690 | 8.160 | 7.450 | 8.090 | 8.090 | 139,843,884 |
| 2025-08-27 | 7.740 | 8.150 | 7.720 | 7.730 | 7.730 | 179,013,784 |
| 2025-08-26 | 7.680 | 7.890 | 7.580 | 7.650 | 7.650 | 69,256,905 |
| 2025-08-25 | 7.880 | 8.000 | 7.700 | 7.820 | 7.820 | 161,611,267 |
| 2025-08-22 | 7.400 | 7.590 | 7.330 | 7.510 | 7.510 | 85,737,400 |
| 2025-08-21 | 7.420 | 7.690 | 7.250 | 7.400 | 7.400 | 68,245,122 |
| 2025-08-20 | 7.440 | 7.440 | 7.210 | 7.340 | 7.340 | 76,853,719 |
| 2025-08-19 | 7.790 | 7.790 | 7.500 | 7.580 | 7.580 | 72,272,372 |
| 2025-08-18 | 7.290 | 7.850 | 7.230 | 7.790 | 7.790 | 145,316,446 |
| 2025-08-15 | 7.200 | 7.360 | 7.100 | 7.340 | 7.340 | 60,221,800 |
| 2025-08-14 | 7.420 | 7.550 | 7.210 | 7.280 | 7.280 | 79,041,660 |
| 2025-08-13 | 7.220 | 7.430 | 7.200 | 7.370 | 7.370 | 92,783,000 |
| 2025-08-12 | 7.280 | 7.290 | 7.060 | 7.180 | 7.180 | 69,212,080 |
| 2025-08-11 | 7.250 | 7.350 | 7.090 | 7.300 | 7.300 | 56,241,366 |
| 2025-08-08 | 7.520 | 7.610 | 7.200 | 7.210 | 7.210 | 104,394,860 |
| 2025-08-07 | 7.530 | 7.780 | 7.420 | 7.650 | 7.650 | 74,157,400 |
| 2025-08-06 | 7.530 | 7.560 | 7.320 | 7.530 | 7.530 | 69,099,554 |
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.