Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.240 | 2.410 | 2.130 | 2.170 | 2.170 | 159,706,000 |
| 2024-11-07 | 2.110 | 2.210 | 2.030 | 2.140 | 2.140 | 170,316,110 |
| 2024-11-06 | 1.810 | 2.180 | 1.780 | 2.000 | 2.000 | 317,425,000 |
| 2024-11-05 | 1.520 | 1.750 | 1.470 | 1.710 | 1.710 | 101,276,000 |
| 2024-11-04 | 1.510 | 1.560 | 1.490 | 1.530 | 1.530 | 26,032,000 |
| 2024-11-01 | 1.490 | 1.520 | 1.470 | 1.500 | 1.500 | 46,442,000 |
| 2024-10-31 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 33,732,000 |
| 2024-10-30 | 1.600 | 1.630 | 1.540 | 1.570 | 1.570 | 40,984,000 |
| 2024-10-29 | 1.520 | 1.670 | 1.490 | 1.600 | 1.600 | 87,713,140 |
| 2024-10-28 | 1.430 | 1.480 | 1.410 | 1.460 | 1.460 | 18,264,000 |
| 2024-10-25 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 20,886,000 |
| 2024-10-24 | 1.420 | 1.440 | 1.380 | 1.400 | 1.400 | 35,004,000 |
| 2024-10-23 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 27,968,000 |
| 2024-10-22 | 1.500 | 1.530 | 1.480 | 1.490 | 1.490 | 26,060,000 |
| 2024-10-21 | 1.530 | 1.530 | 1.470 | 1.490 | 1.490 | 27,428,000 |
| 2024-10-18 | 1.430 | 1.560 | 1.410 | 1.550 | 1.550 | 32,233,350 |
| 2024-10-17 | 1.460 | 1.520 | 1.390 | 1.420 | 1.420 | 26,160,000 |
| 2024-10-16 | 1.450 | 1.500 | 1.420 | 1.450 | 1.450 | 27,426,000 |
| 2024-10-15 | 1.560 | 1.580 | 1.440 | 1.480 | 1.480 | 38,094,000 |
| 2024-10-14 | 1.700 | 1.700 | 1.550 | 1.600 | 1.600 | 38,066,000 |
| 2024-10-10 | 1.840 | 1.840 | 1.740 | 1.770 | 1.770 | 30,180,000 |
| 2024-10-09 | 1.860 | 1.920 | 1.700 | 1.770 | 1.770 | 72,002,000 |
| 2024-10-08 | 2.190 | 2.240 | 1.810 | 1.820 | 1.820 | 126,404,000 |
| 2024-10-07 | 2.300 | 2.340 | 2.110 | 2.180 | 2.180 | 43,555,900 |
| 2024-10-04 | 2.010 | 2.220 | 1.950 | 2.210 | 2.210 | 41,818,400 |
| 2024-10-03 | 2.020 | 2.160 | 1.820 | 2.000 | 2.000 | 60,263,500 |
| 2024-10-02 | 1.700 | 1.880 | 1.690 | 1.850 | 1.850 | 28,659,000 |
| 2024-09-30 | 1.620 | 1.730 | 1.550 | 1.700 | 1.700 | 83,639,000 |
| 2024-09-27 | 1.460 | 1.570 | 1.420 | 1.540 | 1.540 | 58,690,214 |
| 2024-09-26 | 1.300 | 1.420 | 1.290 | 1.420 | 1.420 | 49,202,000 |
| 2024-09-25 | 1.350 | 1.450 | 1.280 | 1.300 | 1.300 | 37,244,000 |
| 2024-09-24 | 1.200 | 1.280 | 1.200 | 1.280 | 1.280 | 26,446,000 |
| 2024-09-23 | 1.210 | 1.220 | 1.180 | 1.190 | 1.190 | 16,645,380 |
| 2024-09-20 | 1.180 | 1.210 | 1.170 | 1.190 | 1.190 | 29,053,350 |
| 2024-09-19 | 1.170 | 1.190 | 1.140 | 1.180 | 1.180 | 18,490,000 |
| 2024-09-17 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 3,714,000 |
| 2024-09-16 | 1.160 | 1.210 | 1.150 | 1.180 | 1.180 | 3,150,000 |
| 2024-09-13 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 4,546,000 |
| 2024-09-12 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 4,700,000 |
| 2024-09-11 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 10,758,000 |
| 2024-09-10 | 1.170 | 1.190 | 1.140 | 1.150 | 1.150 | 10,454,000 |
| 2024-09-09 | 1.120 | 1.160 | 1.080 | 1.130 | 1.130 | 34,713,000 |
| 2024-09-05 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 15,943,528 |
| 2024-09-04 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 9,762,000 |
| 2024-09-03 | 1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 15,093,830 |
| 2024-09-02 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 25,375,682 |
| 2024-08-30 | 1.280 | 1.330 | 1.280 | 1.310 | 1.310 | 15,928,000 |
| 2024-08-29 | 1.280 | 1.290 | 1.250 | 1.290 | 1.290 | 17,468,000 |
| 2024-08-28 | 1.340 | 1.350 | 1.310 | 1.310 | 1.310 | 4,644,000 |
| 2024-08-27 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 13,320,000 |
| 2024-08-26 | 1.290 | 1.330 | 1.290 | 1.320 | 1.320 | 6,828,000 |
| 2024-08-23 | 1.270 | 1.300 | 1.270 | 1.280 | 1.280 | 2,718,000 |
| 2024-08-22 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 5,692,000 |
| 2024-08-21 | 1.270 | 1.270 | 1.230 | 1.270 | 1.270 | 9,244,000 |
| 2024-08-20 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 2,194,000 |
| 2024-08-19 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 7,355,610 |
| 2024-08-16 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 4,598,000 |
| 2024-08-15 | 1.280 | 1.300 | 1.260 | 1.280 | 1.280 | 5,242,000 |
| 2024-08-14 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 6,864,000 |
| 2024-08-13 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 6,876,000 |
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.