Kingsoft Cloud Holdings Limited (HKG:3896)
Hong Kong · Delayed Price · Currency is HKD 5.81
+0.79 (15.74%)
Jul 31, 2026, 4:08 PM HKT
HKG:3896 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.25 | 6.02 | 5.17 | 5.81 | 5.81 | 15.74% | 278,934,680 |
| Jul 30, 2026 | 5.32 | 5.33 | 4.97 | 5.02 | 5.02 | -6.34% | 73,305,290 |
| Jul 29, 2026 | 5.25 | 5.48 | 5.21 | 5.36 | 5.36 | 4.08% | 78,358,780 |
| Jul 28, 2026 | 5.18 | 5.42 | 5.05 | 5.15 | 5.15 | -1.90% | 48,687,310 |
| Jul 27, 2026 | 5.05 | 5.28 | 4.95 | 5.25 | 5.25 | 4.58% | 47,352,590 |
| Jul 24, 2026 | 5.07 | 5.12 | 4.93 | 5.02 | 5.02 | -4.20% | 49,853,940 |
| Jul 23, 2026 | 5.16 | 5.32 | 5.02 | 5.24 | 5.24 | 1.75% | 43,635,640 |
| Jul 22, 2026 | 5.25 | 5.26 | 5.08 | 5.15 | 5.15 | -2.46% | 52,177,564 |
| Jul 21, 2026 | 5.35 | 5.49 | 5.17 | 5.28 | 5.28 | 0.38% | 80,785,450 |
| Jul 20, 2026 | 5.06 | 5.34 | 5.06 | 5.26 | 5.26 | 6.91% | 91,377,240 |
| Jul 17, 2026 | 5.50 | 5.56 | 4.84 | 4.92 | 4.92 | -10.55% | 136,623,700 |
| Jul 16, 2026 | 5.28 | 5.77 | 5.20 | 5.50 | 5.50 | 5.77% | 129,018,484 |
| Jul 15, 2026 | 5.08 | 5.26 | 4.92 | 5.20 | 5.20 | 1.76% | 75,706,004 |
| Jul 14, 2026 | 5.51 | 5.51 | 4.82 | 5.11 | 5.11 | -6.92% | 166,919,000 |
| Jul 13, 2026 | 5.76 | 5.81 | 5.38 | 5.49 | 5.49 | -3.35% | 86,933,870 |
| Jul 10, 2026 | 5.50 | 5.97 | 5.35 | 5.68 | 5.68 | 4.22% | 128,861,390 |
| Jul 9, 2026 | 5.60 | 5.75 | 5.40 | 5.45 | 5.45 | -2.68% | 142,407,750 |
| Jul 8, 2026 | 4.96 | 5.65 | 4.96 | 5.60 | 5.60 | 14.52% | 180,341,800 |
| Jul 7, 2026 | 4.80 | 5.06 | 4.75 | 4.89 | 4.89 | 2.30% | 66,239,290 |
| Jul 6, 2026 | 5.00 | 5.01 | 4.76 | 4.78 | 4.78 | -3.63% | 34,035,367 |
| Jul 3, 2026 | 4.80 | 5.04 | 4.77 | 4.96 | 4.96 | 3.98% | 73,271,693 |
| Jul 2, 2026 | 4.86 | 4.94 | 4.73 | 4.77 | 4.77 | 2.80% | 50,410,580 |
| Jun 30, 2026 | 4.62 | 4.78 | 4.55 | 4.64 | 4.64 | 0.65% | 63,219,890 |
| Jun 29, 2026 | 4.43 | 4.70 | 4.34 | 4.61 | 4.61 | 7.71% | 68,690,740 |
| Jun 26, 2026 | 4.46 | 4.48 | 4.22 | 4.28 | 4.28 | -5.31% | 74,350,100 |
| Jun 25, 2026 | 4.76 | 4.78 | 4.47 | 4.52 | 4.52 | -7.00% | 106,289,900 |
| Jun 24, 2026 | 5.01 | 5.10 | 4.74 | 4.86 | 4.86 | -2.61% | 70,557,630 |
| Jun 23, 2026 | 5.08 | 5.29 | 4.90 | 4.99 | 4.99 | -2.92% | 62,485,530 |
| Jun 22, 2026 | 5.15 | 5.22 | 4.85 | 5.14 | 5.14 | -2.10% | 109,213,400 |
| Jun 18, 2026 | 5.48 | 5.48 | 5.15 | 5.25 | 5.25 | -3.85% | 92,143,110 |
| Jun 17, 2026 | 5.57 | 5.70 | 5.43 | 5.46 | 5.46 | -2.50% | 65,550,180 |
| Jun 16, 2026 | 5.85 | 5.85 | 5.56 | 5.60 | 5.60 | -3.11% | 56,864,000 |
| Jun 15, 2026 | 5.89 | 6.00 | 5.69 | 5.78 | 5.78 | 3.21% | 76,100,890 |
| Jun 12, 2026 | 5.68 | 5.70 | 5.48 | 5.60 | 5.60 | 1.08% | 92,548,660 |
| Jun 11, 2026 | 5.80 | 5.84 | 5.40 | 5.54 | 5.54 | -5.62% | 92,467,050 |
| Jun 10, 2026 | 5.89 | 6.05 | 5.70 | 5.87 | 5.87 | -1.18% | 71,410,600 |
| Jun 9, 2026 | 5.93 | 6.13 | 5.75 | 5.94 | 5.94 | 0.34% | 79,130,300 |
| Jun 8, 2026 | 6.06 | 6.08 | 5.81 | 5.92 | 5.92 | -6.48% | 93,344,780 |
| Jun 5, 2026 | 6.59 | 6.59 | 6.31 | 6.33 | 6.33 | -2.76% | 45,999,300 |
| Jun 4, 2026 | 6.60 | 6.75 | 6.50 | 6.51 | 6.51 | -4.82% | 52,374,100 |
| Jun 3, 2026 | 7.14 | 7.14 | 6.75 | 6.84 | 6.84 | -5.26% | 73,156,050 |
| Jun 2, 2026 | 6.95 | 7.25 | 6.82 | 7.22 | 7.22 | 7.60% | 110,574,400 |
| Jun 1, 2026 | 6.35 | 6.92 | 6.35 | 6.71 | 6.71 | 7.88% | 107,473,400 |
| May 29, 2026 | 6.57 | 6.59 | 6.17 | 6.22 | 6.22 | -3.72% | 85,320,208 |
| May 28, 2026 | 6.87 | 6.96 | 6.13 | 6.46 | 6.46 | -4.72% | 167,968,400 |
| 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 |