Kingsoft Cloud Holdings Limited (BVMF:K2CG34)
Brazil · Delayed Price · Currency is BRL 10.14
-0.19 (-1.84%)
Last updated: Aug 10, 2026, 1:36 PM GMT-3
BVMF:K2CG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.14 | 10.61 | 10.14 | 10.33 | 10.33 | -0.19% | 216 |
| Aug 6, 2026 | 10.33 | 10.41 | 10.24 | 10.35 | 10.35 | -7.51% | 817 |
| Aug 5, 2026 | 11.34 | 11.34 | 10.61 | 11.19 | 11.19 | -0.27% | 5,708 |
| Aug 4, 2026 | 10.42 | 11.22 | 10.42 | 11.22 | 11.22 | 11.09% | 5,288 |
| Aug 3, 2026 | 9.50 | 10.32 | 9.50 | 10.10 | 10.10 | 8.25% | 3,136 |
| Jul 31, 2026 | 9.22 | 9.33 | 9.22 | 9.33 | 9.33 | 8.87% | 8,286 |
| Jul 29, 2026 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 0.12% | 2,950 |
| Jul 28, 2026 | 8.49 | 8.56 | 8.37 | 8.56 | 8.56 | 1.42% | 217 |
| Jul 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 3.43% | 1 |
| Jul 24, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 1,000 |
| Jul 23, 2026 | 8.25 | 8.25 | 8.15 | 8.16 | 8.16 | -0.97% | 59 |
| Jul 22, 2026 | 8.37 | 8.37 | 8.24 | 8.24 | 8.24 | -2.83% | 2,946 |
| Jul 21, 2026 | 8.72 | 8.72 | 8.48 | 8.48 | 8.48 | -2.08% | 498 |
| Jul 20, 2026 | 8.22 | 8.71 | 8.22 | 8.66 | 8.66 | 5.74% | 94 |
| Jul 17, 2026 | 8.12 | 8.19 | 8.00 | 8.19 | 8.19 | -4.99% | 2,273 |
| Jul 16, 2026 | 8.31 | 9.15 | 8.31 | 8.62 | 8.62 | 1.65% | 140 |
| Jul 15, 2026 | 8.48 | 8.61 | 8.41 | 8.48 | 8.48 | 2.66% | 1,101 |
| Jul 14, 2026 | 8.62 | 8.62 | 8.17 | 8.26 | 8.26 | -6.56% | 14,483 |
| Jul 13, 2026 | 9.33 | 9.33 | 8.84 | 8.84 | 8.84 | -5.35% | 362 |
| Jul 10, 2026 | 9.21 | 9.46 | 9.21 | 9.34 | 9.34 | 4.94% | 23,775 |
| Jul 9, 2026 | 9.12 | 9.12 | 8.83 | 8.90 | 8.90 | -2.20% | 256 |
| Jul 8, 2026 | 8.80 | 9.17 | 8.80 | 9.10 | 9.10 | 10.84% | 16,482 |
| Jul 7, 2026 | 7.91 | 8.47 | 7.90 | 8.21 | 8.21 | 4.45% | 413 |
| Jul 6, 2026 | 8.00 | 8.00 | 7.83 | 7.86 | 7.86 | -1.75% | 40 |
| Jul 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.99% | 1,159 |
| Jul 2, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 1.00% | 22 |
| Jul 1, 2026 | 8.00 | 8.15 | 8.00 | 8.00 | 8.00 | 1.91% | 1,263 |
| Jun 30, 2026 | 7.69 | 7.85 | 7.69 | 7.85 | 7.85 | 3.15% | 55 |
| Jun 29, 2026 | 7.68 | 7.68 | 7.53 | 7.61 | 7.61 | 3.54% | 195 |
| Jun 26, 2026 | 7.40 | 7.40 | 7.29 | 7.35 | 7.35 | -1.87% | 138 |
| Jun 25, 2026 | 7.93 | 7.93 | 7.41 | 7.49 | 7.49 | -7.19% | 1,513 |
| Jun 24, 2026 | 8.49 | 8.49 | 8.04 | 8.07 | 8.07 | -3.93% | 349 |
| Jun 23, 2026 | 8.23 | 8.46 | 8.23 | 8.40 | 8.40 | -0.59% | 1,707 |
| Jun 22, 2026 | 8.75 | 8.75 | 8.33 | 8.45 | 8.45 | -4.30% | 3,490 |
| Jun 19, 2026 | 8.83 | 8.83 | 8.80 | 8.83 | 8.83 | 1.96% | 338 |
| Jun 18, 2026 | 8.86 | 8.86 | 8.54 | 8.66 | 8.66 | -3.88% | 2,546 |
| Jun 17, 2026 | 9.15 | 9.15 | 9.01 | 9.01 | 9.01 | -1.53% | 105 |
| Jun 16, 2026 | 9.23 | 9.23 | 8.87 | 9.15 | 9.15 | -3.79% | 3,310 |
| Jun 15, 2026 | 9.57 | 9.59 | 9.51 | 9.51 | 9.51 | 4.39% | 1,136 |
| Jun 12, 2026 | 9.28 | 9.28 | 9.11 | 9.11 | 9.11 | -1.83% | 2,991 |
| Jun 11, 2026 | 9.40 | 9.40 | 9.06 | 9.28 | 9.28 | -3.53% | 611 |
| Jun 10, 2026 | 9.95 | 9.95 | 9.60 | 9.62 | 9.62 | -3.12% | 3,613 |
| Jun 9, 2026 | 10.19 | 10.19 | 9.75 | 9.93 | 9.93 | 0.81% | 375 |
| Jun 8, 2026 | 10.02 | 10.10 | 9.81 | 9.85 | 9.85 | -0.81% | 2,897 |
| Jun 5, 2026 | 10.70 | 10.70 | 9.93 | 9.93 | 9.93 | -8.56% | 11,689 |
| Jun 3, 2026 | 11.15 | 11.15 | 10.70 | 10.86 | 10.86 | -4.99% | 2,635 |
| Jun 2, 2026 | 11.40 | 11.72 | 11.40 | 11.43 | 11.43 | 2.60% | 1,661 |
| Jun 1, 2026 | 10.67 | 11.21 | 10.67 | 11.14 | 11.14 | 7.53% | 1,479 |
| May 29, 2026 | 10.46 | 10.46 | 10.20 | 10.36 | 10.36 | -2.26% | 2,938 |
| May 28, 2026 | 10.62 | 10.81 | 10.46 | 10.60 | 10.60 | -4.33% | 5,246 |