Kingsoft Cloud Holdings Limited (HKG:3896)
Hong Kong · Delayed Price · Currency is HKD 7.44
+0.34 (4.79%)
Sep 5, 2025, 4:08 PM HKT
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.11 | 7.44 | 7.05 | 7.44 | 7.44 | 4.79% | 51,418,999 |
| Sep 4, 2025 | 7.35 | 7.38 | 7.04 | 7.10 | 7.10 | -2.74% | 60,580,400 |
| Sep 3, 2025 | 7.50 | 7.52 | 7.28 | 7.30 | 7.30 | -2.41% | 49,807,200 |
| Sep 2, 2025 | 7.77 | 7.80 | 7.39 | 7.48 | 7.48 | -3.36% | 73,362,583 |
| Sep 1, 2025 | 8.01 | 8.20 | 7.62 | 7.74 | 7.74 | -1.40% | 97,336,000 |
| Aug 29, 2025 | 8.15 | 8.16 | 7.81 | 7.85 | 7.85 | -2.97% | 81,837,556 |
| Aug 28, 2025 | 7.69 | 8.16 | 7.45 | 8.09 | 8.09 | 4.66% | 139,847,884 |
| Aug 27, 2025 | 7.74 | 8.15 | 7.72 | 7.73 | 7.73 | 1.05% | 179,015,784 |
| Aug 26, 2025 | 7.68 | 7.89 | 7.58 | 7.65 | 7.65 | -2.17% | 69,286,905 |
| Aug 25, 2025 | 7.88 | 8.00 | 7.70 | 7.82 | 7.82 | 4.13% | 161,611,267 |
| Aug 22, 2025 | 7.40 | 7.59 | 7.33 | 7.51 | 7.51 | 1.49% | 85,737,400 |
| Aug 21, 2025 | 7.42 | 7.69 | 7.25 | 7.40 | 7.40 | 0.82% | 68,247,122 |
| Aug 20, 2025 | 7.44 | 7.44 | 7.21 | 7.34 | 7.34 | -3.17% | 76,853,719 |
| Aug 19, 2025 | 7.79 | 7.79 | 7.50 | 7.58 | 7.58 | -2.70% | 72,272,372 |
| Aug 18, 2025 | 7.29 | 7.85 | 7.23 | 7.79 | 7.79 | 6.13% | 145,316,446 |
| Aug 15, 2025 | 7.20 | 7.36 | 7.10 | 7.34 | 7.34 | 0.82% | 60,251,800 |
| Aug 14, 2025 | 7.42 | 7.55 | 7.21 | 7.28 | 7.28 | -1.22% | 79,043,660 |
| Aug 13, 2025 | 7.22 | 7.43 | 7.20 | 7.37 | 7.37 | 2.65% | 92,785,000 |
| Aug 12, 2025 | 7.28 | 7.29 | 7.06 | 7.18 | 7.18 | -1.64% | 69,216,080 |
| Aug 11, 2025 | 7.25 | 7.35 | 7.09 | 7.30 | 7.30 | 1.25% | 56,241,366 |
| Aug 8, 2025 | 7.52 | 7.61 | 7.20 | 7.21 | 7.21 | -5.75% | 104,398,860 |
| Aug 7, 2025 | 7.53 | 7.78 | 7.42 | 7.65 | 7.65 | 1.59% | 74,223,400 |
| Aug 6, 2025 | 7.53 | 7.56 | 7.32 | 7.53 | 7.53 | - | 69,099,554 |
| Aug 5, 2025 | 7.47 | 7.71 | 7.40 | 7.53 | 7.53 | 0.67% | 76,380,915 |
| Aug 4, 2025 | 7.39 | 7.57 | 7.22 | 7.48 | 7.48 | -1.32% | 63,306,416 |
| Aug 1, 2025 | 7.81 | 7.95 | 7.45 | 7.58 | 7.58 | -2.94% | 100,640,503 |
| Jul 31, 2025 | 7.43 | 8.20 | 7.43 | 7.81 | 7.81 | 5.54% | 236,537,010 |
| Jul 30, 2025 | 7.42 | 7.57 | 7.26 | 7.40 | 7.40 | -2.37% | 86,529,300 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.49 | 7.58 | 7.58 | -5.25% | 162,804,615 |
| Jul 28, 2025 | 8.43 | 8.68 | 8.00 | 8.00 | 8.00 | -4.53% | 104,910,086 |
| Jul 25, 2025 | 8.33 | 8.43 | 8.10 | 8.38 | 8.38 | 1.33% | 86,292,960 |
| Jul 24, 2025 | 8.40 | 8.46 | 8.11 | 8.27 | 8.27 | 0.49% | 86,826,958 |
| Jul 23, 2025 | 8.13 | 8.48 | 7.82 | 8.23 | 8.23 | 2.24% | 136,906,200 |
| Jul 22, 2025 | 8.38 | 8.48 | 7.95 | 8.05 | 8.05 | -3.94% | 128,061,316 |
| Jul 21, 2025 | 8.53 | 8.75 | 8.05 | 8.38 | 8.38 | -0.95% | 187,971,423 |
| Jul 18, 2025 | 7.95 | 8.83 | 7.72 | 8.46 | 8.46 | 8.74% | 399,809,385 |
| Jul 17, 2025 | 7.54 | 7.79 | 7.24 | 7.78 | 7.78 | 2.37% | 184,750,167 |
| Jul 16, 2025 | 8.01 | 8.20 | 7.56 | 7.60 | 7.60 | -4.04% | 290,029,392 |
| Jul 15, 2025 | 6.78 | 7.96 | 6.64 | 7.92 | 7.92 | 16.81% | 532,700,154 |
| Jul 14, 2025 | 6.25 | 7.02 | 6.25 | 6.78 | 6.78 | 8.48% | 203,065,726 |
| Jul 11, 2025 | 6.22 | 6.42 | 6.18 | 6.25 | 6.25 | 0.16% | 70,557,884 |
| Jul 10, 2025 | 6.25 | 6.29 | 6.18 | 6.24 | 6.24 | -0.79% | 46,306,422 |
| Jul 9, 2025 | 6.46 | 6.47 | 6.26 | 6.29 | 6.29 | -3.53% | 60,676,072 |
| Jul 8, 2025 | 6.50 | 6.72 | 6.40 | 6.52 | 6.52 | 2.03% | 89,615,853 |
| Jul 7, 2025 | 6.37 | 6.45 | 6.31 | 6.39 | 6.39 | -0.31% | 41,203,001 |
| Jul 4, 2025 | 6.27 | 6.50 | 6.24 | 6.41 | 6.41 | 2.72% | 87,837,200 |
| Jul 3, 2025 | 6.32 | 6.37 | 6.14 | 6.24 | 6.24 | -1.11% | 82,554,791 |
| Jul 2, 2025 | 6.64 | 6.65 | 6.27 | 6.31 | 6.31 | -4.97% | 88,557,674 |
| Jun 30, 2025 | 6.73 | 6.87 | 6.61 | 6.64 | 6.64 | - | 60,319,400 |
| Jun 29, 2025 | 6.73 | 6.87 | 6.61 | 6.64 | 6.64 | -2.21% | 60,319,400 |