Kingsoft Cloud Holdings Ltd. ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.470 | 4.495 | 4.215 | 4.235 | 4.235 | 44,872,940 |
| 2026-10-21 | 4.695 | 4.740 | 4.490 | 4.520 | 4.520 | 31,072,000 |
| 2026-10-20 | 4.495 | 4.630 | 4.460 | 4.570 | 4.570 | 28,484,981 |
| 2026-10-16 | 4.600 | 4.735 | 4.560 | 4.600 | 4.600 | 49,436,500 |
| 2026-10-15 | 4.600 | 4.630 | 4.420 | 4.445 | 4.445 | 86,694,094 |
| 2026-10-14 | 4.910 | 5.050 | 4.810 | 4.890 | 4.890 | 38,517,902 |
| 2026-10-13 | 4.820 | 4.885 | 4.680 | 4.840 | 4.840 | 24,580,494 |
| 2026-10-12 | 4.900 | 5.030 | 4.870 | 4.880 | 4.880 | 30,236,227 |
| 2026-10-09 | 4.635 | 4.850 | 4.605 | 4.835 | 4.835 | 48,148,000 |
| 2026-10-08 | 4.865 | 5.000 | 4.720 | 4.730 | 4.730 | 42,444,840 |
| 2026-10-07 | 4.925 | 4.925 | 4.790 | 4.870 | 4.870 | 5,328,062 |
| 2026-10-06 | 4.870 | 4.950 | 4.860 | 4.925 | 4.925 | 6,220,226 |
| 2026-10-05 | 4.750 | 4.785 | 4.670 | 4.780 | 4.780 | 5,478,803 |
| 2026-10-02 | 4.855 | 4.855 | 4.680 | 4.750 | 4.750 | 12,214,096 |
| 2026-09-30 | 4.820 | 4.935 | 4.785 | 4.915 | 4.915 | 26,836,586 |
| 2026-09-29 | 4.840 | 4.855 | 4.750 | 4.845 | 4.845 | 23,436,191 |
| 2026-09-28 | 5.065 | 5.105 | 4.840 | 4.920 | 4.920 | 46,952,820 |
| 2026-09-25 | 5.025 | 5.060 | 4.935 | 5.060 | 5.060 | 6,167,202 |
| 2026-09-24 | 5.025 | 5.125 | 5.025 | 5.110 | 5.110 | 17,428,752 |
| 2026-09-23 | 5.280 | 5.280 | 5.060 | 5.125 | 5.125 | 27,104,846 |
| 2026-09-22 | 5.395 | 5.470 | 5.235 | 5.285 | 5.285 | 46,570,062 |
| 2026-09-21 | 5.170 | 5.255 | 5.120 | 5.240 | 5.240 | 33,730,000 |
| 2026-09-18 | 4.970 | 5.140 | 4.950 | 5.140 | 5.140 | 51,653,672 |
| 2026-09-17 | 4.950 | 4.975 | 4.805 | 4.875 | 4.875 | 51,040,000 |
| 2026-09-16 | 4.940 | 5.010 | 4.860 | 4.965 | 4.965 | 37,180,309 |
| 2026-09-15 | 5.110 | 5.130 | 4.915 | 4.930 | 4.930 | 41,314,211 |
| 2026-09-14 | 5.155 | 5.285 | 5.060 | 5.065 | 5.065 | 31,878,000 |
| 2026-09-11 | 5.170 | 5.265 | 5.100 | 5.250 | 5.250 | 31,632,172 |
| 2026-09-10 | 5.300 | 5.315 | 5.190 | 5.225 | 5.225 | 34,355,699 |
| 2026-09-09 | 5.440 | 5.450 | 5.295 | 5.325 | 5.325 | 44,920,207 |
| 2026-09-08 | 5.590 | 5.605 | 5.405 | 5.420 | 5.420 | 42,499,680 |
| 2026-09-07 | 5.720 | 5.765 | 5.490 | 5.545 | 5.545 | 44,833,000 |
| 2026-09-04 | 5.495 | 5.810 | 5.480 | 5.705 | 5.705 | 94,857,867 |
| 2026-09-03 | 5.530 | 5.535 | 5.330 | 5.365 | 5.365 | 32,271,801 |
| 2026-09-02 | 5.495 | 5.495 | 5.340 | 5.455 | 5.455 | 28,939,232 |
| 2026-09-01 | 5.460 | 5.585 | 5.415 | 5.500 | 5.500 | 36,736,062 |
| 2026-08-31 | 5.500 | 5.635 | 5.420 | 5.585 | 5.585 | 42,796,199 |
| 2026-08-28 | 5.635 | 5.820 | 5.580 | 5.600 | 5.600 | 60,706,000 |
| 2026-08-27 | 5.465 | 5.600 | 5.415 | 5.580 | 5.580 | 39,792,020 |
| 2026-08-26 | 5.500 | 5.610 | 5.460 | 5.465 | 5.465 | 54,622,000 |
| 2026-08-25 | 5.505 | 5.600 | 5.460 | 5.550 | 5.550 | 108,072,422 |
| 2026-08-24 | 5.850 | 5.900 | 5.575 | 5.610 | 5.610 | 61,212,426 |
| 2026-08-21 | 5.900 | 5.995 | 5.775 | 5.970 | 5.970 | 75,870,805 |
| 2026-08-20 | 6.205 | 6.265 | 5.940 | 6.050 | 6.050 | 156,524,234 |
| 2026-08-19 | 5.710 | 5.710 | 5.500 | 5.620 | 5.620 | 85,601,969 |
| 2026-08-18 | 6.030 | 6.030 | 5.690 | 5.900 | 5.900 | 100,043,656 |
| 2026-08-17 | 6.160 | 6.190 | 5.990 | 6.025 | 6.025 | 46,407,000 |
| 2026-08-14 | 6.030 | 6.180 | 5.980 | 6.100 | 6.100 | 60,010,879 |
| 2026-08-13 | 6.230 | 6.430 | 5.930 | 6.000 | 6.000 | 125,360,141 |
| 2026-08-12 | 6.255 | 6.400 | 6.020 | 6.115 | 6.115 | 59,872,785 |
| 2026-08-11 | 6.235 | 6.385 | 6.120 | 6.165 | 6.165 | 56,810,848 |
| 2026-08-10 | 6.450 | 6.450 | 6.110 | 6.165 | 6.165 | 76,912,148 |
| 2026-08-07 | 6.470 | 6.470 | 6.100 | 6.350 | 6.350 | 114,483,648 |
| 2026-08-06 | 6.580 | 6.795 | 6.350 | 6.405 | 6.405 | 156,530,000 |
| 2026-08-05 | 6.820 | 7.020 | 6.610 | 6.870 | 6.870 | 159,937,656 |
| 2026-08-04 | 6.410 | 6.955 | 6.225 | 6.940 | 6.940 | 306,449,000 |
| 2026-08-03 | 6.030 | 6.350 | 5.960 | 6.060 | 6.060 | 189,338,250 |
| 2026-07-31 | 5.250 | 6.020 | 5.170 | 5.810 | 5.810 | 278,934,688 |
| 2026-07-30 | 5.320 | 5.330 | 4.970 | 5.020 | 5.020 | 73,305,297 |
| 2026-07-29 | 5.250 | 5.480 | 5.210 | 5.360 | 5.360 | 78,358,781 |
Page 1 of 16 · 934 trading daysOlder →
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.