Kingsoft Cloud Holdings Limited (HKG:3896)
Hong Kong · Delayed Price · Currency is HKD 6.23
+0.12 (1.96%)
At close: Dec 5, 2025
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.13 | 6.16 | 5.91 | 6.14 | - | 0.49% | 6,094,000 |
| Dec 4, 2025 | 5.91 | 6.16 | 5.87 | 6.11 | 6.11 | 4.27% | 43,586,040 |
| Dec 3, 2025 | 5.98 | 6.03 | 5.83 | 5.86 | 5.86 | -2.66% | 32,073,110 |
| Dec 2, 2025 | 6.07 | 6.08 | 5.93 | 6.02 | 6.02 | -1.47% | 38,231,160 |
| Dec 1, 2025 | 6.32 | 6.33 | 6.07 | 6.11 | 6.11 | -4.38% | 74,332,110 |
| Nov 28, 2025 | 6.40 | 6.49 | 6.30 | 6.39 | 6.39 | -0.16% | 25,074,000 |
| Nov 27, 2025 | 6.36 | 6.47 | 6.33 | 6.40 | 6.40 | -1.84% | 35,218,000 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.45 | 6.52 | 6.52 | 1.40% | 58,402,000 |
| Nov 25, 2025 | 6.40 | 6.62 | 6.35 | 6.43 | 6.43 | 1.26% | 80,108,980 |
| Nov 24, 2025 | 6.14 | 6.37 | 6.06 | 6.35 | 6.35 | 4.96% | 83,641,600 |
| Nov 21, 2025 | 6.12 | 6.28 | 5.99 | 6.05 | 6.05 | -3.04% | 73,680,125 |
| Nov 20, 2025 | 6.20 | 6.32 | 6.08 | 6.24 | 6.24 | 4.87% | 96,704,780 |
| Nov 19, 2025 | 6.28 | 6.37 | 5.94 | 5.95 | 5.95 | -2.46% | 61,997,080 |
| Nov 18, 2025 | 6.20 | 6.29 | 6.05 | 6.10 | 6.10 | 4.10% | 81,329,950 |
| Nov 17, 2025 | 5.93 | 5.97 | 5.77 | 5.86 | 5.86 | -0.51% | 36,287,000 |
| Nov 14, 2025 | 5.95 | 5.99 | 5.84 | 5.89 | 5.89 | -3.76% | 68,240,750 |
| Nov 13, 2025 | 6.11 | 6.22 | 6.05 | 6.12 | 6.12 | - | 45,698,000 |
| Nov 12, 2025 | 6.15 | 6.21 | 6.08 | 6.12 | 6.12 | -1.45% | 26,310,050 |
| Nov 11, 2025 | 6.22 | 6.32 | 6.15 | 6.21 | 6.21 | 0.65% | 31,250,000 |
| Nov 10, 2025 | 6.10 | 6.20 | 6.07 | 6.17 | 6.17 | 1.65% | 23,077,000 |
| Nov 7, 2025 | 6.20 | 6.20 | 6.03 | 6.07 | 6.07 | -3.65% | 51,147,090 |
| Nov 6, 2025 | 6.34 | 6.35 | 6.16 | 6.30 | 6.30 | 0.16% | 35,107,700 |
| Nov 5, 2025 | 6.10 | 6.31 | 6.06 | 6.29 | 6.29 | -1.26% | 59,377,540 |
| Nov 4, 2025 | 6.65 | 6.65 | 6.30 | 6.37 | 6.37 | -4.07% | 43,679,570 |
| Nov 3, 2025 | 6.55 | 6.70 | 6.53 | 6.64 | 6.64 | 2.00% | 30,477,890 |
| Oct 31, 2025 | 6.60 | 6.69 | 6.50 | 6.51 | 6.51 | -3.56% | 52,252,850 |
| Oct 30, 2025 | 6.84 | 6.91 | 6.66 | 6.75 | 6.75 | -0.44% | 52,627,100 |
| Oct 28, 2025 | 6.94 | 7.03 | 6.72 | 6.78 | 6.78 | -1.02% | 63,905,240 |
| Oct 27, 2025 | 6.74 | 6.88 | 6.61 | 6.85 | 6.85 | 3.63% | 68,732,040 |
| Oct 24, 2025 | 6.61 | 6.64 | 6.50 | 6.61 | 6.61 | 1.69% | 42,307,710 |
| Oct 23, 2025 | 6.40 | 6.54 | 6.28 | 6.50 | 6.50 | -0.15% | 45,098,980 |
| Oct 22, 2025 | 6.53 | 6.61 | 6.49 | 6.51 | 6.51 | -1.81% | 25,750,940 |
| Oct 21, 2025 | 6.69 | 6.77 | 6.61 | 6.63 | 6.63 | 1.38% | 51,952,530 |
| Oct 20, 2025 | 6.48 | 6.56 | 6.40 | 6.54 | 6.54 | 2.99% | 45,393,400 |
| Oct 17, 2025 | 6.79 | 6.79 | 6.28 | 6.35 | 6.35 | -6.48% | 107,874,700 |
| Oct 16, 2025 | 7.00 | 7.00 | 6.75 | 6.79 | 6.79 | -2.30% | 62,169,540 |
| Oct 15, 2025 | 6.81 | 7.00 | 6.73 | 6.95 | 6.95 | 2.96% | 66,519,780 |
| Oct 14, 2025 | 7.23 | 7.27 | 6.73 | 6.75 | 6.75 | -5.20% | 121,918,000 |
| Oct 13, 2025 | 6.80 | 7.61 | 6.80 | 7.12 | 7.12 | -0.70% | 185,085,400 |
| Oct 10, 2025 | 7.48 | 7.49 | 7.14 | 7.17 | 7.17 | -4.91% | 107,239,500 |
| Oct 9, 2025 | 7.70 | 7.81 | 7.51 | 7.54 | 7.54 | -2.20% | 117,380,100 |
| Oct 8, 2025 | 7.95 | 7.95 | 7.61 | 7.71 | 7.71 | -3.75% | 39,663,800 |
| Oct 6, 2025 | 8.13 | 8.13 | 7.91 | 8.01 | 8.01 | -1.48% | 18,940,180 |
| Oct 3, 2025 | 8.33 | 8.43 | 8.03 | 8.13 | 8.13 | -0.97% | 28,879,880 |
| Oct 2, 2025 | 8.20 | 8.27 | 8.00 | 8.21 | 8.21 | - | 63,738,370 |
| Sep 30, 2025 | 8.14 | 8.28 | 8.02 | 8.21 | 8.21 | 1.73% | 90,987,890 |
| Sep 29, 2025 | 8.34 | 8.38 | 7.86 | 8.07 | 8.07 | -3.70% | 158,169,400 |
| Sep 26, 2025 | 9.22 | 9.32 | 8.35 | 8.38 | 8.38 | -8.42% | 165,537,200 |
| Sep 25, 2025 | 8.79 | 9.45 | 8.76 | 9.15 | 9.15 | 2.69% | 198,673,700 |
| Sep 24, 2025 | 8.60 | 8.97 | 8.06 | 8.91 | 8.91 | -1.98% | 290,914,200 |