Kingsoft Cloud Holdings Limited (BVMF:K2CG34)
Brazil · Delayed Price · Currency is BRL 11.24
-0.36 (-3.10%)
Last updated: Feb 10, 2026, 12:43 PM GMT-3
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 12.11 | 12.11 | 11.57 | 11.60 | 11.60 | 2.84% | 1,710 |
| Feb 6, 2026 | 10.90 | 11.28 | 10.90 | 11.28 | 11.28 | 5.32% | 20,455 |
| Feb 5, 2026 | 10.38 | 10.91 | 10.38 | 10.71 | 10.71 | 1.04% | 618 |
| Feb 4, 2026 | 11.46 | 11.46 | 10.40 | 10.60 | 10.60 | -8.23% | 1,732 |
| Feb 3, 2026 | 11.20 | 11.55 | 11.18 | 11.55 | 11.55 | -3.75% | 423 |
| Feb 2, 2026 | 11.55 | 12.00 | 11.55 | 12.00 | 12.00 | 3.90% | 84 |
| Jan 30, 2026 | 12.15 | 12.15 | 11.55 | 11.55 | 11.55 | -6.85% | 1,179 |
| Jan 29, 2026 | 12.87 | 12.87 | 12.10 | 12.40 | 12.40 | -3.88% | 550 |
| Jan 28, 2026 | 12.74 | 12.90 | 12.60 | 12.90 | 12.90 | 2.87% | 1,892 |
| Jan 27, 2026 | 12.50 | 13.15 | 12.21 | 12.54 | 12.54 | 7.73% | 10,117 |
| Jan 26, 2026 | 11.55 | 11.65 | 11.24 | 11.64 | 11.64 | 6.50% | 1,762 |
| Jan 23, 2026 | 11.35 | 11.35 | 10.93 | 10.93 | 10.93 | 4.39% | 1,242 |
| Jan 22, 2026 | 10.67 | 10.68 | 10.45 | 10.47 | 10.47 | -0.57% | 1,036 |
| Jan 21, 2026 | 10.57 | 10.57 | 10.39 | 10.53 | 10.53 | 3.34% | 215 |
| Jan 20, 2026 | 10.57 | 10.57 | 10.13 | 10.19 | 10.19 | -4.77% | 460 |
| Jan 19, 2026 | 10.89 | 10.89 | 10.70 | 10.70 | 10.70 | - | 125 |
| Jan 16, 2026 | 10.91 | 11.27 | 10.55 | 10.70 | 10.70 | -3.17% | 8,933 |
| Jan 15, 2026 | 11.43 | 11.43 | 11.00 | 11.05 | 11.05 | -5.88% | 2,251 |
| Jan 14, 2026 | 11.71 | 11.74 | 11.49 | 11.74 | 11.74 | 1.91% | 1,677 |
| Jan 13, 2026 | 12.16 | 12.16 | 11.43 | 11.52 | 11.52 | -4.24% | 3,474 |
| Jan 12, 2026 | 11.25 | 12.16 | 11.14 | 12.03 | 12.03 | 21.27% | 43,573 |
| Jan 9, 2026 | 9.95 | 9.99 | 9.83 | 9.92 | 9.92 | -0.10% | 178 |
| Jan 8, 2026 | 9.84 | 9.93 | 9.52 | 9.93 | 9.93 | 3.55% | 38 |
| Jan 7, 2026 | 9.61 | 9.68 | 9.56 | 9.59 | 9.59 | -2.04% | 654 |
| Jan 6, 2026 | 9.90 | 9.92 | 9.79 | 9.79 | 9.79 | -2.30% | 4,499 |
| Jan 5, 2026 | 9.70 | 10.02 | 9.70 | 10.02 | 10.02 | 1.21% | 280 |
| Jan 2, 2026 | 9.49 | 10.12 | 9.49 | 9.90 | 9.90 | 2.17% | 2,393 |
| Dec 30, 2025 | 9.74 | 9.74 | 9.59 | 9.69 | 9.69 | -1.02% | 3,026 |
| Dec 29, 2025 | 9.77 | 9.86 | 9.74 | 9.79 | 9.79 | -1.81% | 652 |
| Dec 26, 2025 | 9.80 | 9.97 | 9.80 | 9.97 | 9.97 | -0.30% | 2,975 |
| Dec 23, 2025 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -4.03% | 3,954 |
| Dec 22, 2025 | 10.21 | 10.47 | 10.21 | 10.42 | 10.42 | - | 1,691 |
| Dec 19, 2025 | 10.15 | 10.42 | 10.15 | 10.42 | 10.42 | 3.89% | 3,746 |
| Dec 18, 2025 | 10.13 | 10.16 | 10.03 | 10.03 | 10.03 | -3.56% | 547 |
| Dec 17, 2025 | 10.05 | 10.40 | 10.04 | 10.40 | 10.40 | 4.00% | 2,023 |
| Dec 16, 2025 | 10.17 | 10.17 | 10.00 | 10.00 | 10.00 | 1.52% | 226 |
| Dec 15, 2025 | 10.21 | 10.21 | 9.75 | 9.85 | 9.85 | -3.43% | 7,151 |
| Dec 12, 2025 | 10.25 | 10.52 | 10.20 | 10.20 | 10.20 | 0.99% | 5,245 |
| Dec 11, 2025 | 10.53 | 10.63 | 10.09 | 10.10 | 10.10 | -6.83% | 4,844 |
| Dec 10, 2025 | 10.78 | 11.00 | 10.60 | 10.84 | 10.84 | 0.74% | 829 |
| Dec 9, 2025 | 10.73 | 10.76 | 10.58 | 10.76 | 10.76 | 0.09% | 242 |
| Dec 8, 2025 | 10.92 | 10.92 | 10.54 | 10.75 | 10.75 | -0.74% | 155 |
| Dec 5, 2025 | 10.47 | 10.83 | 10.47 | 10.83 | 10.83 | 3.64% | 8,281 |
| Dec 4, 2025 | 10.49 | 10.49 | 10.30 | 10.45 | 10.45 | 1.95% | 1,981 |
| Dec 3, 2025 | 10.20 | 10.28 | 10.00 | 10.25 | 10.25 | -0.58% | 2,135 |
| Dec 2, 2025 | 11.00 | 11.00 | 10.30 | 10.31 | 10.31 | -2.27% | 2,692 |
| Dec 1, 2025 | 10.99 | 10.99 | 10.38 | 10.55 | 10.55 | -5.38% | 2,704 |
| Nov 28, 2025 | 11.11 | 11.17 | 10.85 | 11.15 | 11.15 | -0.45% | 3,118 |
| Nov 27, 2025 | 11.79 | 11.79 | 11.13 | 11.20 | 11.20 | -0.88% | 41 |
| Nov 26, 2025 | 11.63 | 11.63 | 11.05 | 11.30 | 11.30 | -2.92% | 51 |