Kingsoft Cloud Holdings Limited (BVMF:K2CG34)
Brazil · Delayed Price · Currency is BRL 10.31
-0.24 (-2.27%)
At close: Dec 2, 2025
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.49 | 10.49 | 10.30 | 10.38 | 10.38 | 1.27% | 1,931 |
| 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 |
| Nov 25, 2025 | 11.09 | 11.64 | 11.09 | 11.64 | 11.64 | 4.96% | 5,260 |
| Nov 24, 2025 | 11.03 | 11.45 | 11.03 | 11.09 | 11.09 | 1.09% | 6,850 |
| Nov 21, 2025 | 10.92 | 11.10 | 10.41 | 10.97 | 10.97 | -0.63% | 1,394 |
| Nov 19, 2025 | 10.75 | 11.24 | 10.45 | 11.04 | 11.04 | -0.99% | 3,162 |
| Nov 18, 2025 | 11.16 | 11.57 | 10.70 | 11.15 | 11.15 | -0.09% | 10,773 |
| Nov 17, 2025 | 10.23 | 11.54 | 9.88 | 11.16 | 11.16 | 12.96% | 14,367 |
| Nov 14, 2025 | 9.81 | 10.20 | 9.73 | 9.88 | 9.88 | 0.20% | 2,710 |
| Nov 13, 2025 | 10.43 | 10.43 | 9.83 | 9.86 | 9.86 | -3.24% | 4,975 |
| 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 | 10.61 | 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% | 12,926 |
| Oct 7, 2025 | 13.72 | 13.72 | 13.04 | 13.15 | 13.15 | -4.01% | 1,402 |
| 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% | 4,930 |
| Oct 1, 2025 | 13.07 | 13.49 | 12.80 | 13.42 | 13.42 | 1.82% | 2,961 |
| Sep 30, 2025 | 13.30 | 13.82 | 13.15 | 13.18 | 13.18 | -2.95% | 12,230 |
| 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 |