Kingsoft Cloud Holdings Limited - American Depositary Shares (KC)

8.5200
+0.3500 (4.28%)
NASDAQ · Last Trade: Nov 7th, 7:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kingsoft Cloud Holdings Limited - American Depositary Shares (KC)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20268.428.568.308.521,205,2168.52
11/05/20268.858.987.858.172,535,8928.17
11/04/20268.118.358.058.101,315,7958.10
11/03/20267.787.797.577.61641,0057.61
11/02/20268.128.217.927.94778,2377.94
10/30/20267.907.947.677.77959,8857.77
10/29/20268.178.198.048.151,333,1678.15
10/28/20268.628.648.438.63706,4448.63
10/27/20268.548.588.398.54949,5178.54
10/26/20268.518.738.458.68679,3358.68
10/23/20268.428.568.418.491,078,4708.49
10/22/20268.128.268.048.111,614,9478.11
10/21/20268.778.778.458.57621,3938.57
10/20/20268.638.908.638.79889,7978.79
10/19/20268.648.678.508.53747,7138.53
10/16/20268.798.798.428.471,030,7078.47
10/15/20268.468.868.388.842,414,5628.84
10/14/20269.269.298.628.762,145,7918.76
10/13/20269.219.379.139.32986,0119.32
10/12/20269.269.349.209.25631,6019.25
10/09/20269.179.399.129.26943,6269.26
10/08/20269.079.098.608.741,994,7708.74
10/07/20269.179.259.119.23455,2679.23
10/06/20269.439.469.299.35591,8009.35
10/05/20269.229.369.159.27760,5579.27
10/02/20269.039.108.919.00894,1659.00
10/01/20269.209.299.059.13986,5379.13
9/30/20269.339.389.059.121,871,6699.12
9/29/20269.229.239.049.09994,2999.09
9/28/20269.469.639.139.152,701,6269.15
9/25/20269.729.789.649.66663,4979.66
9/24/20269.809.849.629.74597,1969.74
9/23/20269.829.859.669.68978,8809.68
9/22/202610.2710.2810.0210.121,170,68510.12
9/21/202610.1210.329.8410.271,574,72510.27
9/18/20269.719.949.709.921,994,4369.92
9/17/20269.529.529.289.381,697,7689.38
9/16/20269.609.619.349.42813,3359.42
9/15/20269.549.669.529.521,325,6459.52
9/14/20269.719.989.689.83900,5519.83
9/11/202610.0410.159.969.96842,6389.96
9/10/20269.8110.049.779.901,372,7809.90
9/09/202610.1510.3910.0510.211,956,23710.21
9/08/202610.4610.4710.2310.421,616,88010.42
9/04/202610.7810.9610.7810.94782,60110.94
9/03/202610.3110.5110.1110.48788,76610.48
9/02/202610.2410.3810.2410.25818,37910.25
9/01/202610.2610.4610.2110.24803,61610.24
8/31/202610.6310.6910.2210.241,645,69510.24
8/28/202610.7110.8510.5510.641,547,69410.64
8/27/202610.6010.8510.5310.591,299,71110.59
8/26/202610.3710.5110.2110.231,578,65510.23
8/25/202610.4810.6410.4510.511,553,18910.51
8/24/202610.7710.8010.3810.422,112,36810.42
8/21/202611.4811.4811.1211.14756,70011.14
8/20/202611.6311.6811.0411.422,406,08711.42
8/19/202612.2712.5311.6612.373,367,99212.37
8/18/202611.1011.1410.7610.841,650,67110.84
8/17/202611.5811.5811.3511.391,892,44711.39
8/14/202611.7511.8211.6411.71895,90111.71
8/13/202611.4211.6011.3011.411,241,95811.41
8/12/202611.8811.8811.5911.75652,29311.75
8/11/202611.8311.8811.7011.75537,91911.75
8/10/202611.7811.9911.6611.962,119,49611.96
8/07/202612.3212.3612.1312.33739,22512.33