Kingsoft Cloud Holdings Limited (BVMF:K2CG34)
Brazil · Delayed Price · Currency is BRL 11.99
-0.57 (-4.54%)
At close: Mar 27, 2026
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.11 | 12.38 | 12.11 | 12.38 | - | -1.43% | - |
| Mar 26, 2026 | 12.89 | 12.95 | 12.51 | 12.56 | 12.56 | -2.56% | 2,594 |
| Mar 25, 2026 | 12.41 | 12.89 | 12.41 | 12.89 | 12.89 | 6.71% | 601 |
| Mar 24, 2026 | 12.08 | 12.14 | 12.04 | 12.08 | 12.08 | 1.17% | 1,382 |
| Mar 23, 2026 | 11.64 | 11.94 | 11.42 | 11.94 | 11.94 | 2.58% | 851 |
| Mar 20, 2026 | 11.72 | 11.82 | 11.36 | 11.64 | 11.64 | -8.42% | 1,811 |
| Mar 19, 2026 | 13.12 | 13.25 | 12.71 | 12.71 | 12.71 | -2.16% | 251 |
| Mar 18, 2026 | 13.36 | 13.39 | 12.25 | 12.99 | 12.99 | 14.35% | 12,822 |
| Mar 17, 2026 | 11.36 | 11.36 | 11.25 | 11.36 | 11.36 | -4.70% | 182 |
| Mar 16, 2026 | 12.26 | 12.26 | 11.92 | 11.92 | 11.92 | -0.17% | 5,097 |
| Mar 13, 2026 | 11.61 | 11.98 | 11.61 | 11.94 | 11.94 | 0.76% | 165 |
| Mar 12, 2026 | 11.50 | 11.89 | 11.50 | 11.85 | 11.85 | 3.04% | 130 |
| Mar 11, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -5.74% | 261 |
| Mar 10, 2026 | 12.38 | 12.58 | 12.14 | 12.20 | 12.20 | -1.45% | 570 |
| Mar 9, 2026 | 12.05 | 12.38 | 11.72 | 12.38 | 12.38 | 16.90% | 9,767 |
| Mar 6, 2026 | 10.82 | 10.86 | 9.90 | 10.59 | 10.59 | 2.42% | 329 |
| Mar 5, 2026 | 10.47 | 10.47 | 10.19 | 10.34 | 10.34 | -1.15% | 2,660 |
| Mar 4, 2026 | 10.18 | 10.68 | 10.18 | 10.46 | 10.46 | 0.67% | 125 |
| Mar 3, 2026 | 10.64 | 10.75 | 10.00 | 10.39 | 10.39 | -6.23% | 2,072 |
| Mar 2, 2026 | 11.05 | 11.15 | 11.00 | 11.08 | 11.08 | -3.57% | 2,883 |
| Feb 27, 2026 | 11.59 | 11.66 | 11.49 | 11.49 | 11.49 | 7.38% | 3,230 |
| Feb 26, 2026 | 11.18 | 11.18 | 10.70 | 10.70 | 10.70 | -1.92% | 23 |
| Feb 25, 2026 | 11.40 | 11.40 | 10.91 | 10.91 | 10.91 | -3.37% | 2 |
| Feb 24, 2026 | 11.50 | 11.50 | 10.86 | 11.29 | 11.29 | 3.96% | 1,143 |
| Feb 23, 2026 | 11.91 | 11.92 | 10.77 | 10.86 | 10.86 | -8.89% | 3,431 |
| Feb 20, 2026 | 11.87 | 11.99 | 11.87 | 11.92 | 11.92 | 0.42% | 126 |
| Feb 19, 2026 | 12.15 | 12.21 | 11.75 | 11.87 | 11.87 | -0.25% | 52 |
| Feb 18, 2026 | 11.96 | 12.05 | 11.90 | 11.90 | 11.90 | -5.33% | 284 |
| Feb 13, 2026 | 12.53 | 12.76 | 12.53 | 12.57 | 12.57 | -2.56% | 21,507 |
| Feb 12, 2026 | 12.68 | 13.20 | 12.68 | 12.90 | 12.90 | 3.12% | 38,489 |
| Feb 11, 2026 | 12.24 | 12.56 | 12.20 | 12.51 | 12.51 | 9.74% | 4,098 |
| Feb 10, 2026 | 11.24 | 11.48 | 11.24 | 11.40 | 11.40 | -1.72% | 124 |
| 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 |