Kingsoft Cloud Holdings Limited - American Depositary Shares (KC)

13.70
-0.20 (-1.44%)
NASDAQ · Last Trade: Apr 3rd, 11:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202613.4713.9713.3113.70674,74313.70
4/01/202613.9714.2613.8113.901,070,02513.90
3/31/202613.4113.5212.7313.361,972,81213.36
3/30/202613.8613.8813.3213.441,158,17113.44
3/27/202614.3814.3813.5013.591,844,29213.59
3/26/202614.5215.2914.2814.401,336,62214.40
3/25/202614.3314.8813.9914.801,653,05514.80
3/24/202613.5314.0113.5313.871,074,48113.87
3/23/202613.6013.7813.4313.701,465,10113.70
3/20/202613.8513.8512.9413.272,090,23213.27
3/19/202613.9814.8313.8814.602,261,38714.60
3/18/202615.1815.4114.5814.784,749,15014.78
3/17/202613.0713.2212.9313.12575,37413.12
3/16/202613.8013.9413.6313.72665,34013.72
3/13/202613.6814.1413.4913.54833,31213.54
3/12/202613.4913.8313.2513.54847,63113.54
3/11/202613.8713.8713.3313.531,180,90213.53
3/10/202613.8214.8413.7514.093,306,51914.09
3/09/202613.8014.4213.5714.274,472,38414.27
3/06/202611.8012.2511.6211.991,887,40611.99
3/05/202611.7811.9811.5611.751,258,57111.75
3/04/202611.9012.1711.7012.131,160,91112.13
3/03/202611.9711.9711.1511.782,273,62511.78
3/02/202612.8412.9912.6012.82966,55812.82
2/27/202613.5013.6113.2613.481,619,23313.48
2/26/202612.6312.7912.3612.60862,46812.60
2/25/202613.0613.0612.5912.951,279,34212.95
2/24/202612.8713.2212.5313.162,598,70113.16
2/23/202613.6613.6712.5212.592,035,41212.59
2/20/202613.6014.0013.5413.83877,20713.83
2/19/202613.6013.7813.4613.75888,98713.75
2/18/202614.0514.2113.5713.63987,41213.63
2/17/202614.3014.4013.9814.13675,61114.13
2/13/202614.2214.7014.2214.481,238,66914.48
2/12/202615.0415.4214.7414.833,710,00214.83
2/11/202614.4214.8414.1814.433,596,65514.43
2/10/202613.2013.3112.7513.121,201,72513.12
2/09/202613.3313.4713.1313.421,047,81113.42
2/06/202612.4312.9912.4312.941,158,54312.94
2/05/202612.3312.4411.9712.231,399,44712.23
2/04/202612.7012.7011.8012.121,305,62812.12
2/03/202613.4313.5112.7913.13950,17613.13
2/02/202613.3613.8513.3613.631,185,72113.63
1/30/202613.8013.9013.1113.211,303,28613.21
1/29/202614.7214.8413.7914.211,596,08014.21
1/28/202614.6114.9014.4014.801,165,09014.80
1/27/202614.6515.1214.4014.513,693,22014.51
1/26/202612.9913.3512.8313.341,907,98513.34
1/23/202612.5612.6412.3412.341,091,82212.34
1/22/202611.9912.1811.9211.95464,59211.95
1/21/202611.6911.9611.6011.87691,24711.87
1/20/202611.5111.7011.2711.341,070,36611.34
1/16/202612.2112.2811.7611.901,237,43211.90
1/15/202612.6412.6612.0312.361,007,93612.36
1/14/202612.8013.1812.7512.971,123,81812.97
1/13/202612.9813.1212.7312.831,449,35312.83
1/12/202612.7513.6612.6513.404,986,19313.40
1/09/202611.1711.4111.0211.02649,16311.02
1/08/202610.7211.0510.5910.98929,59710.98
1/07/202610.8710.8710.6210.63542,57810.63
1/06/202611.1511.2210.9010.93677,79110.93
1/05/202610.9011.2210.6111.121,311,12511.12