Kingsoft Cloud Holdings Limited (BVMF:K2CG34)
Brazil · Delayed Price · Currency is BRL 10.19
+0.05 (0.49%)
At close: Nov 11, 2025
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 10.39 | 10.39 | 10.14 | 10.19 | 10.19 | 0.49% | 6,081 |
| Nov 11, 2025 | 10.32 | 10.37 | 10.10 | 10.14 | 10.14 | -2.12% | 1,778 |
| Nov 10, 2025 | 10.53 | 10.53 | 10.36 | 10.36 | 10.36 | 1.07% | 305 |
| Nov 7, 2025 | 10.36 | 10.58 | 10.01 | 10.25 | 10.25 | -3.12% | 3,294 |
| Nov 6, 2025 | 10.82 | 10.84 | 10.51 | 10.58 | 10.58 | -2.22% | 1,877 |
| Nov 5, 2025 | 10.70 | 10.91 | 10.61 | 10.82 | 10.82 | 1.12% | 5,497 |
| Nov 4, 2025 | 11.21 | 11.21 | 10.70 | 10.70 | 10.70 | -4.97% | 4,298 |
| Nov 3, 2025 | 11.60 | 11.60 | 11.21 | 11.26 | 11.26 | -0.62% | 328 |
| Oct 31, 2025 | 11.36 | 11.41 | 11.28 | 11.33 | 11.33 | 0.89% | 831 |
| Oct 30, 2025 | 11.86 | 11.86 | 11.23 | 11.23 | 11.23 | -5.23% | 5,182 |
| Oct 29, 2025 | 11.84 | 12.09 | 11.79 | 11.85 | 11.85 | 0.34% | 4,649 |
| Oct 28, 2025 | 11.92 | 12.01 | 11.81 | 11.81 | 11.81 | -1.42% | 5,255 |
| Oct 27, 2025 | 11.35 | 11.98 | 11.35 | 11.98 | 11.98 | 3.45% | 1,722 |
| Oct 24, 2025 | 11.46 | 11.65 | 11.42 | 11.58 | 11.58 | 2.12% | 5,280 |
| Oct 23, 2025 | 11.08 | 11.48 | 11.08 | 11.34 | 11.34 | 2.53% | 1,260 |
| Oct 22, 2025 | 11.66 | 11.66 | 10.90 | 11.06 | 11.06 | -4.16% | 2,209 |
| Oct 21, 2025 | 11.68 | 11.68 | 11.44 | 11.54 | 11.54 | -0.52% | 1,051 |
| Oct 20, 2025 | 11.53 | 11.64 | 11.15 | 11.60 | 11.60 | 3.39% | 5,736 |
| Oct 17, 2025 | 11.48 | 11.48 | 11.00 | 11.22 | 11.22 | -4.51% | 3,392 |
| Oct 16, 2025 | 12.04 | 12.04 | 11.75 | 11.75 | 11.75 | -2.73% | 4,291 |
| Oct 15, 2025 | 11.79 | 12.17 | 11.79 | 12.08 | 12.08 | 2.46% | 1,397 |
| Oct 14, 2025 | 11.75 | 12.36 | 11.70 | 11.79 | 11.79 | -3.99% | 2,263 |
| Oct 13, 2025 | 12.29 | 12.29 | 12.02 | 12.28 | 12.28 | 5.05% | 2,407 |
| Oct 10, 2025 | 12.45 | 12.50 | 11.48 | 11.69 | 11.69 | -7.30% | 18,951 |
| Oct 9, 2025 | 12.78 | 12.78 | 12.51 | 12.61 | 12.61 | -1.48% | 3,503 |
| Oct 8, 2025 | 13.14 | 13.14 | 12.77 | 12.80 | 12.80 | -2.66% | 12,927 |
| Oct 7, 2025 | 13.72 | 13.72 | 13.04 | 13.15 | 13.15 | -4.01% | 1,446 |
| Oct 6, 2025 | 13.33 | 13.77 | 13.33 | 13.70 | 13.70 | 0.66% | 882 |
| Oct 3, 2025 | 13.65 | 13.77 | 13.50 | 13.61 | 13.61 | -2.23% | 2,058 |
| Oct 2, 2025 | 13.67 | 14.06 | 13.67 | 13.92 | 13.92 | 3.73% | 4,932 |
| Oct 1, 2025 | 13.07 | 13.49 | 12.80 | 13.42 | 13.42 | 1.82% | 2,986 |
| Sep 30, 2025 | 13.30 | 13.82 | 13.15 | 13.18 | 13.18 | -2.95% | 12,260 |
| Sep 29, 2025 | 13.81 | 13.88 | 13.47 | 13.58 | 13.58 | -2.58% | 9,393 |
| Sep 26, 2025 | 14.58 | 14.58 | 13.68 | 13.94 | 13.94 | -11.21% | 3,978 |
| Sep 25, 2025 | 15.47 | 15.70 | 15.20 | 15.70 | 15.70 | 7.24% | 7,710 |
| Sep 24, 2025 | 14.78 | 15.01 | 14.59 | 14.64 | 14.64 | 2.88% | 2,943 |
| Sep 23, 2025 | 14.22 | 14.51 | 14.11 | 14.23 | 14.23 | -4.11% | 3,594 |
| Sep 22, 2025 | 14.79 | 15.47 | 13.71 | 14.84 | 14.84 | 1.37% | 3,018 |
| Sep 19, 2025 | 14.58 | 14.79 | 14.58 | 14.64 | 14.64 | -0.54% | 1,283 |
| Sep 18, 2025 | 14.71 | 14.72 | 14.54 | 14.72 | 14.72 | -2.13% | 1,694 |
| Sep 17, 2025 | 15.47 | 15.47 | 14.56 | 15.04 | 15.04 | 3.44% | 3,610 |
| Sep 16, 2025 | 14.24 | 14.54 | 13.81 | 14.54 | 14.54 | 0.28% | 2,345 |
| Sep 15, 2025 | 14.66 | 14.66 | 14.50 | 14.50 | 14.50 | -0.55% | 102 |
| Sep 12, 2025 | 14.84 | 14.84 | 14.16 | 14.58 | 14.58 | -3.12% | 3,005 |
| Sep 11, 2025 | 14.61 | 15.05 | 14.61 | 15.05 | 15.05 | 4.59% | 2,459 |
| Sep 10, 2025 | 14.20 | 14.58 | 14.20 | 14.39 | 14.39 | -1.77% | 462 |
| Sep 9, 2025 | 13.30 | 14.81 | 13.30 | 14.65 | 14.65 | 16.64% | 33,599 |
| Sep 8, 2025 | 12.50 | 12.68 | 12.46 | 12.56 | 12.56 | 0.56% | 5,604 |
| Sep 5, 2025 | 12.57 | 12.60 | 12.38 | 12.49 | 12.49 | -2.04% | 4,067 |
| Sep 4, 2025 | 12.35 | 12.75 | 12.07 | 12.75 | 12.75 | 1.84% | 12,313 |