Kingsoft Cloud Holdings Limited (HKG:3896)
Hong Kong · Delayed Price · Currency is HKD 5.89
-0.23 (-3.76%)
Nov 14, 2025, 4:08 PM HKT
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.95 | 5.99 | 5.84 | 5.89 | 5.89 | -3.76% | 47,021,118 |
| Nov 13, 2025 | 6.11 | 6.22 | 6.05 | 6.12 | 6.12 | - | 45,104,000 |
| Nov 12, 2025 | 6.15 | 6.21 | 6.08 | 6.12 | 6.12 | -1.45% | 26,310,052 |
| 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% | 51,149,091 |
| Nov 6, 2025 | 6.34 | 6.35 | 6.16 | 6.30 | 6.30 | 0.16% | 35,107,708 |
| Nov 5, 2025 | 6.10 | 6.31 | 6.06 | 6.29 | 6.29 | -1.26% | 59,379,543 |
| 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% | 30,477,894 |
| Oct 31, 2025 | 6.60 | 6.69 | 6.50 | 6.51 | 6.51 | -3.56% | 52,252,856 |
| Oct 30, 2025 | 6.84 | 6.91 | 6.66 | 6.75 | 6.75 | -0.44% | 52,627,104 |
| Oct 28, 2025 | 6.94 | 7.03 | 6.72 | 6.78 | 6.78 | -1.02% | 63,907,242 |
| Oct 27, 2025 | 6.74 | 6.88 | 6.61 | 6.85 | 6.85 | - | 68,732,044 |
| Oct 26, 2025 | 6.74 | 6.88 | 6.61 | 6.85 | 6.85 | 3.63% | 68,732,044 |
| Oct 24, 2025 | 6.61 | 6.64 | 6.50 | 6.61 | 6.61 | 1.69% | 42,307,719 |
| Oct 23, 2025 | 6.40 | 6.54 | 6.28 | 6.50 | 6.50 | -0.15% | 45,098,986 |
| Oct 22, 2025 | 6.53 | 6.61 | 6.49 | 6.51 | 6.51 | -1.81% | 25,752,948 |
| Oct 21, 2025 | 6.69 | 6.77 | 6.61 | 6.63 | 6.63 | 1.38% | 51,954,537 |
| Oct 20, 2025 | 6.48 | 6.56 | 6.40 | 6.54 | 6.54 | 2.99% | 45,393,403 |
| Oct 17, 2025 | 6.79 | 6.79 | 6.28 | 6.35 | 6.35 | -6.48% | 107,874,711 |
| Oct 16, 2025 | 7.00 | 7.00 | 6.75 | 6.79 | 6.79 | -2.30% | 62,175,545 |
| Oct 15, 2025 | 6.81 | 7.00 | 6.73 | 6.95 | 6.95 | 2.96% | 66,581,789 |
| Oct 14, 2025 | 7.23 | 7.27 | 6.73 | 6.75 | 6.75 | -5.20% | 121,940,080 |
| Oct 13, 2025 | 6.80 | 7.61 | 6.80 | 7.12 | 7.12 | -0.70% | 185,085,431 |
| Oct 10, 2025 | 7.48 | 7.49 | 7.14 | 7.17 | 7.17 | -4.91% | 107,243,547 |
| Oct 9, 2025 | 7.70 | 7.81 | 7.51 | 7.54 | 7.54 | -2.20% | 117,384,149 |
| Oct 8, 2025 | 7.95 | 7.95 | 7.61 | 7.71 | 7.71 | -3.75% | 39,665,800 |
| 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% | 28,881,881 |
| Oct 2, 2025 | 8.20 | 8.27 | 8.00 | 8.21 | 8.21 | - | 63,746,374 |
| Sep 30, 2025 | 8.14 | 8.28 | 8.02 | 8.21 | 8.21 | 1.73% | 90,989,898 |
| Sep 29, 2025 | 8.34 | 8.38 | 7.86 | 8.07 | 8.07 | -3.70% | 158,171,448 |
| Sep 26, 2025 | 9.22 | 9.32 | 8.35 | 8.38 | 8.38 | -8.42% | 165,537,250 |
| Sep 25, 2025 | 8.79 | 9.45 | 8.76 | 9.15 | 9.15 | 2.69% | 198,679,739 |
| Sep 24, 2025 | 8.60 | 8.97 | 8.06 | 8.91 | 8.91 | -1.98% | 290,914,211 |
| Sep 23, 2025 | 8.87 | 9.12 | 8.56 | 9.09 | 9.09 | 3.89% | 123,344,750 |
| Sep 22, 2025 | 8.78 | 8.90 | 8.59 | 8.75 | 8.75 | 0.57% | 51,098,544 |
| Sep 19, 2025 | 8.81 | 8.94 | 8.59 | 8.70 | 8.70 | -1.25% | 51,943,797 |
| Sep 18, 2025 | 8.98 | 9.05 | 8.56 | 8.81 | 8.81 | -2.11% | 99,232,280 |
| Sep 17, 2025 | 8.30 | 9.18 | 8.23 | 9.00 | 9.00 | 9.76% | 198,021,557 |
| Sep 16, 2025 | 8.66 | 8.66 | 8.18 | 8.20 | 8.20 | -5.31% | 84,318,554 |
| Sep 15, 2025 | 8.58 | 8.74 | 8.30 | 8.66 | 8.66 | 0.35% | 95,366,608 |
| Sep 12, 2025 | 8.77 | 9.05 | 8.56 | 8.63 | 8.63 | 0.35% | 148,080,226 |
| Sep 11, 2025 | 8.30 | 8.68 | 8.22 | 8.60 | 8.60 | 5.26% | 225,899,024 |
| Sep 10, 2025 | 8.23 | 8.50 | 8.06 | 8.17 | 8.17 | 8.79% | 330,625,581 |
| Sep 9, 2025 | 7.56 | 7.72 | 7.40 | 7.51 | 7.51 | - | 60,127,321 |
| Sep 8, 2025 | 7.44 | 7.60 | 7.31 | 7.51 | 7.51 | 0.94% | 56,591,673 |
| 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 |