Kingsoft Cloud Holdings Limited (HKG:3896)
Hong Kong · Delayed Price · Currency is HKD 5.68
-0.10 (-1.73%)
At close: Dec 24, 2025
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.69 | 5.74 | 5.67 | 5.68 | 5.68 | -1.73% | 14,231,500 |
| Dec 23, 2025 | 5.85 | 5.86 | 5.76 | 5.78 | 5.78 | -1.87% | 17,087,480 |
| Dec 22, 2025 | 5.80 | 5.90 | 5.79 | 5.89 | 5.89 | 1.55% | 21,931,890 |
| Dec 19, 2025 | 5.68 | 5.82 | 5.68 | 5.80 | 5.80 | 2.47% | 33,150,350 |
| Dec 18, 2025 | 5.76 | 5.78 | 5.59 | 5.66 | 5.66 | -4.07% | 64,953,100 |
| Dec 17, 2025 | 5.85 | 5.97 | 5.81 | 5.90 | 5.90 | 1.72% | 27,664,000 |
| Dec 16, 2025 | 5.75 | 5.85 | 5.72 | 5.80 | 5.80 | -3.33% | 33,804,700 |
| Dec 15, 2025 | 5.98 | 6.01 | 5.95 | 6.00 | 6.00 | -1.96% | 19,901,120 |
| Dec 12, 2025 | 5.91 | 6.12 | 5.84 | 6.12 | 6.12 | 3.55% | 91,797,000 |
| Dec 11, 2025 | 6.17 | 6.18 | 5.91 | 5.91 | 5.91 | -4.21% | 47,818,000 |
| Dec 10, 2025 | 6.21 | 6.23 | 6.02 | 6.17 | 6.17 | -1.75% | 39,676,920 |
| Dec 9, 2025 | 6.25 | 6.53 | 6.24 | 6.28 | 6.28 | 1.45% | 62,784,260 |
| Dec 8, 2025 | 6.23 | 6.28 | 6.15 | 6.19 | 6.19 | -0.64% | 24,279,490 |
| Dec 5, 2025 | 6.13 | 6.23 | 6.08 | 6.23 | 6.23 | 1.96% | 29,954,430 |
| 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 |