Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 9.190 | 9.580 | 8.680 | 9.330 | 9.330 | 192,446,239 |
| 2025-02-07 | 9.160 | 9.350 | 8.000 | 8.520 | 8.520 | 307,364,299 |
| 2025-02-06 | 8.530 | 9.040 | 8.300 | 8.700 | 8.700 | 219,050,796 |
| 2025-02-05 | 7.960 | 8.460 | 7.550 | 8.200 | 8.200 | 199,862,538 |
| 2025-02-04 | 7.980 | 8.800 | 7.520 | 8.580 | 8.580 | 117,830,370 |
| 2025-02-03 | 6.280 | 8.180 | 6.200 | 7.820 | 7.820 | 137,434,000 |
| 2025-01-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-01-27 | 5.800 | 6.490 | 5.660 | 6.140 | 6.140 | 230,980,986 |
| 2025-01-24 | 5.030 | 5.800 | 5.030 | 5.520 | 5.520 | 161,220,000 |
| 2025-01-23 | 5.000 | 5.170 | 4.960 | 5.020 | 5.020 | 47,571,000 |
| 2025-01-22 | 4.900 | 5.050 | 4.480 | 5.040 | 5.040 | 108,487,224 |
| 2025-01-21 | 4.950 | 5.090 | 4.860 | 4.960 | 4.960 | 55,366,000 |
| 2025-01-20 | 5.300 | 5.450 | 4.860 | 4.890 | 4.890 | 96,636,998 |
| 2025-01-17 | 5.160 | 5.410 | 5.160 | 5.270 | 5.270 | 61,355,074 |
| 2025-01-16 | 5.010 | 5.280 | 4.930 | 5.140 | 5.140 | 92,414,500 |
| 2025-01-15 | 5.090 | 5.090 | 4.870 | 4.900 | 4.900 | 51,892,000 |
| 2025-01-14 | 4.890 | 5.300 | 4.780 | 5.090 | 5.090 | 99,805,100 |
| 2025-01-13 | 5.340 | 5.340 | 4.810 | 5.060 | 5.060 | 73,384,395 |
| 2025-01-10 | 5.910 | 5.910 | 5.380 | 5.430 | 5.430 | 81,891,421 |
| 2025-01-09 | 5.280 | 5.910 | 5.280 | 5.910 | 5.910 | 95,856,300 |
| 2025-01-08 | 5.510 | 5.680 | 5.240 | 5.310 | 5.310 | 64,605,400 |
| 2025-01-07 | 5.500 | 5.830 | 5.230 | 5.600 | 5.600 | 103,486,661 |
| 2025-01-06 | 6.030 | 6.280 | 5.450 | 5.560 | 5.560 | 124,354,800 |
| 2025-01-03 | 5.640 | 6.370 | 5.420 | 5.900 | 5.900 | 175,665,802 |
| 2025-01-02 | 5.700 | 6.000 | 5.480 | 5.600 | 5.600 | 93,321,856 |
| 2024-12-31 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2024-12-30 | 6.550 | 6.790 | 6.120 | 6.230 | 6.230 | 134,069,410 |
| 2024-12-27 | 5.190 | 6.700 | 5.120 | 6.380 | 6.380 | 331,786,510 |
| 2024-12-24 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-12-23 | 4.960 | 5.040 | 4.700 | 4.850 | 4.850 | 111,124,000 |
| 2024-12-20 | 4.190 | 4.800 | 4.190 | 4.690 | 4.690 | 123,990,880 |
| 2024-12-19 | 4.340 | 4.380 | 4.170 | 4.230 | 4.230 | 82,031,523 |
| 2024-12-18 | 4.400 | 4.530 | 4.310 | 4.430 | 4.430 | 60,660,000 |
| 2024-12-17 | 4.600 | 4.710 | 4.210 | 4.310 | 4.310 | 121,943,001 |
| 2024-12-16 | 4.820 | 4.990 | 4.570 | 4.660 | 4.660 | 69,549,881 |
| 2024-12-13 | 5.170 | 5.200 | 4.810 | 4.930 | 4.930 | 98,314,474 |
| 2024-12-12 | 4.840 | 5.290 | 4.820 | 5.080 | 5.080 | 189,929,000 |
| 2024-12-11 | 4.600 | 4.980 | 4.470 | 4.810 | 4.810 | 160,677,000 |
| 2024-12-10 | 4.670 | 4.720 | 4.310 | 4.580 | 4.580 | 107,436,001 |
| 2024-12-09 | 4.650 | 4.800 | 4.530 | 4.770 | 4.770 | 146,376,269 |
| 2024-12-06 | 4.930 | 5.080 | 4.360 | 4.440 | 4.440 | 251,174,802 |
| 2024-12-05 | 4.280 | 5.030 | 4.230 | 4.830 | 4.830 | 256,401,766 |
| 2024-12-04 | 3.900 | 4.410 | 3.890 | 4.280 | 4.280 | 179,850,002 |
| 2024-12-03 | 4.020 | 4.080 | 3.830 | 3.870 | 3.870 | 85,335,008 |
| 2024-12-02 | 3.510 | 4.140 | 3.500 | 4.020 | 4.020 | 210,266,800 |
| 2024-11-29 | 3.420 | 3.660 | 3.150 | 3.630 | 3.630 | 150,594,000 |
| 2024-11-28 | 3.570 | 3.650 | 3.240 | 3.350 | 3.350 | 163,034,659 |
| 2024-11-27 | 3.120 | 3.380 | 3.020 | 3.240 | 3.240 | 119,138,000 |
| 2024-11-26 | 3.500 | 3.600 | 3.080 | 3.210 | 3.210 | 157,796,799 |
| 2024-11-25 | 3.840 | 3.960 | 3.430 | 3.500 | 3.500 | 244,504,081 |
| 2024-11-22 | 3.110 | 3.760 | 3.080 | 3.410 | 3.410 | 271,465,338 |
| 2024-11-21 | 3.590 | 3.850 | 3.300 | 3.420 | 3.420 | 346,605,484 |
| 2024-11-20 | 2.400 | 3.400 | 2.400 | 3.130 | 3.130 | 351,620,417 |
| 2024-11-19 | 2.280 | 2.560 | 2.280 | 2.470 | 2.470 | 125,994,000 |
| 2024-11-18 | 2.640 | 2.740 | 2.210 | 2.280 | 2.280 | 172,178,000 |
| 2024-11-15 | 2.540 | 2.780 | 2.430 | 2.680 | 2.680 | 201,661,000 |
| 2024-11-14 | 2.380 | 2.750 | 2.350 | 2.430 | 2.430 | 262,876,002 |
| 2024-11-13 | 2.150 | 2.290 | 2.100 | 2.260 | 2.260 | 81,851,000 |
| 2024-11-12 | 2.510 | 2.610 | 2.320 | 2.360 | 2.360 | 149,784,000 |
| 2024-11-11 | 2.140 | 2.330 | 2.020 | 2.210 | 2.210 | 110,948,000 |
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.