Kingsoft Cloud Holdings Limited (HKG:3896)
Hong Kong · Delayed Price · Currency is HKD 6.46
-0.32 (-4.72%)
May 28, 2026, 4:08 PM HKT
HKG:3896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.81 | 6.96 | 6.68 | 6.69 | - | -1.33% | 12,260,000 |
| May 27, 2026 | 6.81 | 6.98 | 6.65 | 6.78 | 6.78 | -1.60% | 70,957,952 |
| May 26, 2026 | 7.39 | 7.40 | 6.84 | 6.89 | 6.89 | -5.23% | 87,167,980 |
| May 22, 2026 | 7.03 | 7.31 | 6.97 | 7.27 | 7.27 | 5.36% | 69,295,040 |
| May 21, 2026 | 7.41 | 7.44 | 6.89 | 6.90 | 6.90 | -5.61% | 71,904,643 |
| May 20, 2026 | 7.60 | 7.60 | 7.26 | 7.31 | 7.31 | -4.94% | 53,894,890 |
| May 19, 2026 | 7.72 | 8.06 | 7.69 | 7.69 | 7.69 | -1.91% | 48,689,000 |
| May 18, 2026 | 8.00 | 8.08 | 7.65 | 7.84 | 7.84 | -3.33% | 71,451,180 |
| May 15, 2026 | 8.60 | 8.63 | 7.96 | 8.11 | 8.11 | -4.36% | 72,987,724 |
| May 14, 2026 | 9.08 | 9.08 | 8.46 | 8.48 | 8.48 | 4.56% | 130,776,500 |
| May 13, 2026 | 7.95 | 8.28 | 7.78 | 8.11 | 8.11 | 1.76% | 63,590,976 |
| May 12, 2026 | 8.41 | 8.47 | 7.96 | 7.97 | 7.97 | -5.46% | 54,469,700 |
| May 11, 2026 | 8.33 | 8.76 | 8.15 | 8.43 | 8.43 | 1.93% | 84,673,180 |
| May 8, 2026 | 8.15 | 8.39 | 8.07 | 8.27 | 8.27 | -0.48% | 59,132,490 |
| May 7, 2026 | 8.50 | 8.58 | 8.28 | 8.31 | 8.31 | 3.10% | 73,691,172 |
| May 6, 2026 | 8.00 | 8.40 | 7.87 | 8.06 | 8.06 | 2.94% | 102,980,848 |
| May 5, 2026 | 7.89 | 7.90 | 7.76 | 7.83 | 7.83 | 0.13% | 10,907,822 |
| May 4, 2026 | 7.80 | 8.04 | 7.73 | 7.82 | 7.82 | 2.49% | 29,051,319 |
| Apr 30, 2026 | 7.93 | 7.96 | 7.44 | 7.63 | 7.63 | -3.66% | 81,910,300 |
| Apr 29, 2026 | 8.20 | 8.25 | 7.87 | 7.92 | 7.92 | -2.70% | 48,843,744 |
| Apr 28, 2026 | 8.72 | 8.72 | 8.11 | 8.14 | 8.14 | -6.11% | 60,883,600 |
| Apr 27, 2026 | 8.65 | 9.10 | 8.59 | 8.67 | 8.67 | 0.93% | 75,137,090 |
| Apr 24, 2026 | 9.05 | 9.19 | 8.34 | 8.59 | 8.59 | -4.56% | 110,707,271 |
| Apr 23, 2026 | 9.16 | 9.23 | 8.81 | 9.00 | 9.00 | -0.44% | 58,228,212 |
| Apr 22, 2026 | 9.20 | 9.21 | 8.78 | 9.04 | 9.04 | -4.03% | 118,564,944 |
| Apr 21, 2026 | 9.44 | 9.60 | 9.20 | 9.42 | 9.42 | 0.11% | 35,212,700 |
| Apr 20, 2026 | 9.40 | 9.75 | 9.10 | 9.41 | 9.41 | 1.40% | 93,103,320 |
| Apr 17, 2026 | 9.15 | 9.43 | 9.10 | 9.28 | 9.28 | 0.11% | 75,433,215 |
| Apr 16, 2026 | 8.90 | 9.35 | 8.76 | 9.27 | 9.27 | 6.43% | 116,896,231 |
| Apr 15, 2026 | 9.12 | 9.24 | 8.68 | 8.71 | 8.71 | -1.47% | 86,101,410 |
| Apr 14, 2026 | 8.69 | 9.15 | 8.66 | 8.84 | 8.84 | 5.87% | 182,727,000 |
| Apr 13, 2026 | 7.85 | 8.40 | 7.80 | 8.35 | 8.35 | 5.30% | 92,099,960 |
| Apr 10, 2026 | 8.10 | 8.48 | 7.89 | 7.93 | 7.93 | 0.38% | 110,806,900 |
| Apr 9, 2026 | 7.69 | 8.18 | 7.63 | 7.90 | 7.90 | -0.25% | 89,073,160 |
| Apr 8, 2026 | 7.47 | 7.93 | 7.40 | 7.92 | 7.92 | 11.24% | 121,601,400 |
| Apr 2, 2026 | 7.32 | 7.32 | 7.02 | 7.12 | 7.12 | -3.78% | 62,150,470 |
| Apr 1, 2026 | 7.13 | 7.47 | 7.09 | 7.40 | 7.40 | 7.25% | 121,752,300 |
| Mar 31, 2026 | 7.22 | 7.34 | 6.84 | 6.90 | 6.90 | -4.70% | 81,354,180 |
| Mar 30, 2026 | 7.22 | 7.37 | 6.87 | 7.24 | 7.24 | -4.23% | 112,297,900 |
| Mar 27, 2026 | 7.51 | 7.76 | 7.41 | 7.56 | 7.56 | -0.13% | 60,010,436 |
| Mar 26, 2026 | 7.80 | 8.02 | 7.46 | 7.57 | 7.57 | 0.26% | 123,730,500 |
| Mar 25, 2026 | 7.42 | 7.93 | 7.38 | 7.55 | 7.55 | 3.28% | 122,996,600 |
| Mar 24, 2026 | 7.10 | 7.42 | 6.85 | 7.31 | 7.31 | 5.03% | 107,522,600 |
| Mar 23, 2026 | 7.05 | 7.12 | 6.81 | 6.96 | 6.96 | -4.00% | 95,250,050 |
| Mar 20, 2026 | 7.94 | 8.04 | 7.18 | 7.25 | 7.25 | -7.29% | 161,544,000 |
| Mar 19, 2026 | 7.72 | 8.15 | 7.71 | 7.82 | 7.82 | -2.25% | 201,750,200 |
| Mar 18, 2026 | 6.83 | 8.18 | 6.83 | 8.00 | 8.00 | 18.17% | 413,368,912 |
| Mar 17, 2026 | 7.23 | 7.29 | 6.70 | 6.77 | 6.77 | -5.71% | 77,174,050 |
| Mar 16, 2026 | 7.09 | 7.31 | 6.85 | 7.18 | 7.18 | 2.28% | 71,462,183 |
| Mar 13, 2026 | 7.11 | 7.26 | 6.95 | 7.02 | 7.02 | -0.85% | 90,888,950 |