Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.380 | 7.750 | 7.020 | 7.610 | 7.610 | 129,856,472 |
| 2025-05-09 | 7.480 | 7.510 | 7.130 | 7.200 | 7.200 | 66,266,535 |
| 2025-05-08 | 7.300 | 7.650 | 7.170 | 7.450 | 7.450 | 79,195,308 |
| 2025-05-07 | 7.960 | 8.050 | 7.350 | 7.450 | 7.450 | 127,013,978 |
| 2025-05-06 | 8.110 | 8.180 | 7.620 | 7.700 | 7.700 | 183,957,509 |
| 2025-05-02 | 7.540 | 7.840 | 7.280 | 7.720 | 7.720 | 84,328,402 |
| 2025-04-30 | 6.510 | 7.670 | 6.450 | 7.400 | 7.400 | 334,316,477 |
| 2025-04-29 | 6.330 | 6.580 | 6.310 | 6.480 | 6.480 | 55,855,695 |
| 2025-04-28 | 6.290 | 6.370 | 6.220 | 6.310 | 6.310 | 44,384,000 |
| 2025-04-25 | 6.540 | 6.560 | 6.250 | 6.300 | 6.300 | 87,175,430 |
| 2025-04-24 | 6.750 | 6.750 | 6.320 | 6.520 | 6.520 | 115,967,229 |
| 2025-04-23 | 6.350 | 6.570 | 6.250 | 6.550 | 6.550 | 164,789,800 |
| 2025-04-22 | 6.010 | 6.180 | 5.750 | 6.040 | 6.040 | 146,320,629 |
| 2025-04-17 | 5.920 | 6.140 | 5.820 | 6.050 | 6.050 | 170,870,901 |
| 2025-04-16 | 6.910 | 6.910 | 6.390 | 6.390 | 6.390 | 116,283,201 |
| 2025-04-15 | 7.300 | 7.340 | 6.940 | 7.030 | 7.030 | 71,077,156 |
| 2025-04-14 | 7.490 | 7.700 | 7.190 | 7.290 | 7.290 | 89,850,264 |
| 2025-04-11 | 6.890 | 7.330 | 6.830 | 7.190 | 7.190 | 113,295,629 |
| 2025-04-10 | 7.070 | 7.330 | 6.900 | 6.970 | 6.970 | 118,981,894 |
| 2025-04-09 | 6.020 | 6.650 | 5.890 | 6.570 | 6.570 | 158,244,800 |
| 2025-04-08 | 6.150 | 6.520 | 5.960 | 6.310 | 6.310 | 189,048,352 |
| 2025-04-07 | 6.500 | 6.890 | 5.540 | 5.630 | 5.630 | 194,251,877 |
| 2025-04-03 | 7.380 | 7.740 | 7.260 | 7.400 | 7.400 | 77,452,321 |
| 2025-04-02 | 7.040 | 7.830 | 7.040 | 7.510 | 7.510 | 117,766,208 |
| 2025-04-01 | 7.520 | 7.630 | 7.150 | 7.180 | 7.180 | 76,223,500 |
| 2025-03-31 | 7.320 | 7.500 | 7.100 | 7.350 | 7.350 | 115,850,727 |
| 2025-03-28 | 8.000 | 8.060 | 7.510 | 7.650 | 7.650 | 96,467,330 |
| 2025-03-27 | 8.200 | 8.210 | 7.690 | 7.980 | 7.980 | 91,187,200 |
| 2025-03-26 | 8.250 | 8.410 | 8.170 | 8.200 | 8.200 | 44,288,458 |
| 2025-03-25 | 8.350 | 8.550 | 8.160 | 8.210 | 8.210 | 83,437,300 |
| 2025-03-24 | 8.210 | 8.790 | 8.150 | 8.730 | 8.730 | 92,779,800 |
| 2025-03-21 | 8.810 | 9.170 | 8.380 | 8.430 | 8.430 | 179,290,812 |
| 2025-03-20 | 9.700 | 9.900 | 9.270 | 9.380 | 9.380 | 136,078,688 |
| 2025-03-19 | 9.390 | 9.600 | 9.150 | 9.450 | 9.450 | 86,189,365 |
| 2025-03-18 | 9.090 | 9.700 | 9.060 | 9.700 | 9.700 | 159,788,556 |
| 2025-03-17 | 8.920 | 8.980 | 8.610 | 8.750 | 8.750 | 44,072,151 |
| 2025-03-14 | 8.690 | 9.020 | 8.500 | 8.800 | 8.800 | 69,403,757 |
| 2025-03-13 | 9.120 | 9.220 | 8.490 | 8.690 | 8.690 | 84,730,255 |
| 2025-03-12 | 9.510 | 9.650 | 8.950 | 9.120 | 9.120 | 94,048,544 |
| 2025-03-11 | 8.380 | 9.300 | 8.340 | 9.170 | 9.170 | 99,894,137 |
| 2025-03-10 | 9.050 | 9.150 | 8.540 | 8.810 | 8.810 | 78,086,754 |
| 2025-03-07 | 9.380 | 9.610 | 8.900 | 9.020 | 9.020 | 130,558,330 |
| 2025-03-06 | 9.260 | 9.560 | 9.060 | 9.390 | 9.390 | 189,028,492 |
| 2025-03-05 | 8.610 | 8.880 | 8.420 | 8.750 | 8.750 | 159,183,515 |
| 2025-03-04 | 7.970 | 8.450 | 7.900 | 8.160 | 8.160 | 125,443,124 |
| 2025-03-03 | 8.650 | 9.030 | 8.220 | 8.630 | 8.630 | 153,470,667 |
| 2025-02-28 | 8.590 | 8.850 | 8.200 | 8.350 | 8.350 | 151,409,322 |
| 2025-02-27 | 10.000 | 10.140 | 8.320 | 8.860 | 8.860 | 333,715,343 |
| 2025-02-26 | 10.100 | 10.240 | 9.730 | 9.880 | 9.880 | 120,241,020 |
| 2025-02-25 | 9.700 | 10.260 | 9.500 | 9.970 | 9.970 | 184,879,282 |
| 2025-02-24 | 10.980 | 11.360 | 10.600 | 10.700 | 10.700 | 148,827,553 |
| 2025-02-21 | 10.560 | 11.400 | 10.200 | 11.220 | 11.220 | 259,635,683 |
| 2025-02-20 | 10.280 | 10.760 | 9.910 | 10.020 | 10.020 | 113,924,869 |
| 2025-02-19 | 10.020 | 10.700 | 9.680 | 10.380 | 10.380 | 147,603,407 |
| 2025-02-18 | 10.300 | 11.240 | 10.000 | 10.300 | 10.300 | 244,151,626 |
| 2025-02-17 | 11.280 | 11.320 | 9.850 | 10.280 | 10.280 | 234,555,478 |
| 2025-02-14 | 8.970 | 10.880 | 8.940 | 10.700 | 10.700 | 335,564,596 |
| 2025-02-13 | 9.250 | 9.550 | 8.790 | 8.910 | 8.910 | 181,440,361 |
| 2025-02-12 | 8.850 | 9.300 | 8.670 | 9.100 | 9.100 | 134,555,200 |
| 2025-02-11 | 9.650 | 9.660 | 8.830 | 8.900 | 8.900 | 182,338,666 |
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.