Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.470 | 7.710 | 7.400 | 7.530 | 7.530 | 76,378,915 |
| 2025-08-04 | 7.390 | 7.570 | 7.220 | 7.480 | 7.480 | 63,306,416 |
| 2025-08-01 | 7.810 | 7.950 | 7.450 | 7.580 | 7.580 | 100,640,503 |
| 2025-07-31 | 7.430 | 8.200 | 7.430 | 7.810 | 7.810 | 236,535,010 |
| 2025-07-30 | 7.420 | 7.570 | 7.260 | 7.400 | 7.400 | 86,527,300 |
| 2025-07-29 | 8.000 | 8.000 | 7.490 | 7.580 | 7.580 | 162,802,615 |
| 2025-07-28 | 8.430 | 8.680 | 8.000 | 8.000 | 8.000 | 104,904,086 |
| 2025-07-25 | 8.330 | 8.430 | 8.100 | 8.380 | 8.380 | 86,292,960 |
| 2025-07-24 | 8.400 | 8.460 | 8.110 | 8.270 | 8.270 | 86,826,958 |
| 2025-07-23 | 8.130 | 8.480 | 7.820 | 8.230 | 8.230 | 136,904,200 |
| 2025-07-22 | 8.380 | 8.480 | 7.950 | 8.050 | 8.050 | 128,055,316 |
| 2025-07-21 | 8.530 | 8.750 | 8.050 | 8.380 | 8.380 | 187,961,423 |
| 2025-07-18 | 7.950 | 8.830 | 7.720 | 8.460 | 8.460 | 399,807,385 |
| 2025-07-17 | 7.540 | 7.790 | 7.240 | 7.780 | 7.780 | 184,748,167 |
| 2025-07-16 | 8.010 | 8.200 | 7.560 | 7.600 | 7.600 | 290,029,392 |
| 2025-07-15 | 6.780 | 7.960 | 6.640 | 7.920 | 7.920 | 532,690,154 |
| 2025-07-14 | 6.250 | 7.020 | 6.250 | 6.780 | 6.780 | 203,061,726 |
| 2025-07-11 | 6.220 | 6.420 | 6.180 | 6.250 | 6.250 | 70,557,884 |
| 2025-07-10 | 6.250 | 6.290 | 6.180 | 6.240 | 6.240 | 46,304,422 |
| 2025-07-09 | 6.460 | 6.470 | 6.260 | 6.290 | 6.290 | 60,676,072 |
| 2025-07-08 | 6.500 | 6.720 | 6.400 | 6.520 | 6.520 | 89,615,853 |
| 2025-07-07 | 6.370 | 6.450 | 6.310 | 6.390 | 6.390 | 41,177,001 |
| 2025-07-04 | 6.270 | 6.500 | 6.240 | 6.410 | 6.410 | 87,835,200 |
| 2025-07-03 | 6.320 | 6.370 | 6.140 | 6.240 | 6.240 | 82,546,791 |
| 2025-07-02 | 6.640 | 6.650 | 6.270 | 6.310 | 6.310 | 88,525,674 |
| 2025-06-30 | 6.730 | 6.870 | 6.610 | 6.640 | 6.640 | 60,319,400 |
| 2025-06-27 | 7.000 | 7.110 | 6.770 | 6.790 | 6.790 | 130,841,901 |
| 2025-06-26 | 6.640 | 6.790 | 6.510 | 6.710 | 6.710 | 56,329,576 |
| 2025-06-25 | 6.800 | 6.830 | 6.600 | 6.710 | 6.710 | 68,529,192 |
| 2025-06-24 | 6.450 | 6.720 | 6.360 | 6.660 | 6.660 | 81,521,600 |
| 2025-06-23 | 6.200 | 6.430 | 6.130 | 6.330 | 6.330 | 47,404,211 |
| 2025-06-20 | 6.260 | 6.410 | 6.220 | 6.310 | 6.310 | 67,822,940 |
| 2025-06-19 | 6.480 | 6.620 | 6.120 | 6.200 | 6.200 | 84,427,556 |
| 2025-06-18 | 6.550 | 6.590 | 6.300 | 6.510 | 6.510 | 69,324,864 |
| 2025-06-17 | 6.840 | 7.010 | 6.580 | 6.590 | 6.590 | 84,830,114 |
| 2025-06-16 | 6.700 | 6.950 | 6.640 | 6.780 | 6.780 | 126,147,268 |
| 2025-06-13 | 6.960 | 6.970 | 6.560 | 6.810 | 6.810 | 101,631,878 |
| 2025-06-12 | 6.820 | 7.180 | 6.710 | 7.030 | 7.030 | 128,007,106 |
| 2025-06-11 | 6.940 | 7.090 | 6.830 | 6.920 | 6.920 | 71,076,800 |
| 2025-06-10 | 7.100 | 7.270 | 6.670 | 6.930 | 6.930 | 135,504,926 |
| 2025-06-09 | 6.470 | 6.950 | 6.320 | 6.900 | 6.900 | 162,575,322 |
| 2025-06-06 | 6.630 | 6.660 | 6.310 | 6.390 | 6.390 | 115,453,500 |
| 2025-06-05 | 6.110 | 6.620 | 6.110 | 6.570 | 6.570 | 197,578,410 |
| 2025-06-04 | 5.970 | 6.090 | 5.920 | 5.980 | 5.980 | 61,406,232 |
| 2025-06-03 | 6.050 | 6.130 | 5.940 | 5.980 | 5.980 | 61,125,992 |
| 2025-06-02 | 6.000 | 6.050 | 5.870 | 6.000 | 6.000 | 25,270,412 |
| 2025-05-30 | 6.350 | 6.350 | 6.120 | 6.160 | 6.160 | 75,655,043 |
| 2025-05-29 | 6.270 | 6.450 | 6.100 | 6.410 | 6.410 | 151,939,350 |
| 2025-05-28 | 6.910 | 6.940 | 6.620 | 6.720 | 6.720 | 40,579,909 |
| 2025-05-27 | 6.710 | 6.930 | 6.690 | 6.830 | 6.830 | 35,853,200 |
| 2025-05-26 | 6.960 | 6.970 | 6.650 | 6.710 | 6.710 | 63,333,051 |
| 2025-05-23 | 7.110 | 7.180 | 6.910 | 6.990 | 6.990 | 49,878,200 |
| 2025-05-22 | 7.180 | 7.340 | 7.000 | 7.110 | 7.110 | 55,897,508 |
| 2025-05-21 | 7.250 | 7.340 | 7.120 | 7.160 | 7.160 | 45,234,000 |
| 2025-05-20 | 7.270 | 7.390 | 7.210 | 7.310 | 7.310 | 53,195,033 |
| 2025-05-19 | 7.050 | 7.240 | 6.960 | 7.230 | 7.230 | 51,677,869 |
| 2025-05-16 | 6.890 | 7.150 | 6.820 | 7.070 | 7.070 | 54,952,498 |
| 2025-05-15 | 7.150 | 7.260 | 6.900 | 6.940 | 6.940 | 83,095,530 |
| 2025-05-14 | 7.200 | 7.260 | 7.040 | 7.170 | 7.170 | 79,266,652 |
| 2025-05-13 | 7.640 | 7.670 | 7.110 | 7.160 | 7.160 | 103,621,028 |
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.