Kingsoft Cloud Holdings Limited (HKG:3896)
Hong Kong · Delayed Price · Currency is HKD 4.915
+0.070 (1.44%)
Sep 30, 2026, 4:08 PM HKT
Kingsoft Cloud Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.82 | 4.94 | 4.79 | 4.92 | 4.92 | 1.44% | 26,836,586 |
| Sep 29, 2026 | 4.84 | 4.86 | 4.75 | 4.85 | 4.85 | -1.52% | 23,436,193 |
| Sep 28, 2026 | 5.07 | 5.11 | 4.84 | 4.92 | 4.92 | -2.77% | 46,952,820 |
| Sep 25, 2026 | 5.03 | 5.06 | 4.94 | 5.06 | 5.06 | -0.98% | 6,167,202 |
| Sep 24, 2026 | 5.03 | 5.13 | 5.03 | 5.11 | 5.11 | -0.29% | 17,428,751 |
| Sep 23, 2026 | 5.28 | 5.28 | 5.06 | 5.13 | 5.13 | -3.03% | 27,104,846 |
| Sep 22, 2026 | 5.40 | 5.47 | 5.24 | 5.29 | 5.29 | 0.86% | 46,570,062 |
| Sep 21, 2026 | 5.17 | 5.26 | 5.12 | 5.24 | 5.24 | 1.95% | 33,730,000 |
| Sep 18, 2026 | 4.97 | 5.14 | 4.95 | 5.14 | 5.14 | 5.44% | 51,653,671 |
| Sep 17, 2026 | 4.95 | 4.98 | 4.81 | 4.88 | 4.88 | -1.81% | 51,040,000 |
| Sep 16, 2026 | 4.94 | 5.01 | 4.86 | 4.97 | 4.97 | 0.71% | 37,180,300 |
| Sep 15, 2026 | 5.11 | 5.13 | 4.92 | 4.93 | 4.93 | -2.67% | 41,314,210 |
| Sep 14, 2026 | 5.16 | 5.29 | 5.06 | 5.07 | 5.07 | -3.52% | 31,878,000 |
| Sep 11, 2026 | 5.17 | 5.27 | 5.10 | 5.25 | 5.25 | 0.48% | 31,632,173 |
| Sep 10, 2026 | 5.30 | 5.32 | 5.19 | 5.23 | 5.23 | -1.88% | 34,355,700 |
| Sep 9, 2026 | 5.44 | 5.45 | 5.30 | 5.33 | 5.33 | -1.75% | 44,920,208 |
| Sep 8, 2026 | 5.59 | 5.61 | 5.41 | 5.42 | 5.42 | -2.25% | 42,499,681 |
| Sep 7, 2026 | 5.72 | 5.77 | 5.49 | 5.55 | 5.55 | -2.80% | 44,833,000 |
| Sep 4, 2026 | 5.50 | 5.81 | 5.48 | 5.71 | 5.71 | 6.34% | 94,857,861 |
| Sep 3, 2026 | 5.53 | 5.54 | 5.33 | 5.37 | 5.37 | -1.65% | 32,271,799 |
| Sep 2, 2026 | 5.50 | 5.50 | 5.34 | 5.46 | 5.46 | -0.82% | 28,939,230 |
| Sep 1, 2026 | 5.46 | 5.59 | 5.42 | 5.50 | 5.50 | -1.52% | 36,736,062 |
| Aug 31, 2026 | 5.50 | 5.64 | 5.42 | 5.59 | 5.59 | -0.27% | 42,796,200 |
| Aug 28, 2026 | 5.64 | 5.82 | 5.58 | 5.60 | 5.60 | 0.36% | 60,706,000 |
| Aug 27, 2026 | 5.47 | 5.60 | 5.42 | 5.58 | 5.58 | 2.10% | 39,792,020 |
| Aug 26, 2026 | 5.50 | 5.61 | 5.46 | 5.47 | 5.47 | -1.53% | 54,622,000 |
| Aug 25, 2026 | 5.51 | 5.60 | 5.46 | 5.55 | 5.55 | -1.07% | 108,072,422 |
| Aug 24, 2026 | 5.85 | 5.90 | 5.58 | 5.61 | 5.61 | -6.03% | 61,212,422 |
| Aug 21, 2026 | 5.90 | 6.00 | 5.78 | 5.97 | 5.97 | -1.32% | 75,870,807 |
| Aug 20, 2026 | 6.21 | 6.27 | 5.94 | 6.05 | 6.05 | 7.65% | 156,524,242 |
| Aug 19, 2026 | 5.71 | 5.71 | 5.50 | 5.62 | 5.62 | -4.75% | 85,601,966 |
| Aug 18, 2026 | 6.03 | 6.03 | 5.69 | 5.90 | 5.90 | -2.07% | 100,043,656 |
| Aug 17, 2026 | 6.16 | 6.19 | 5.99 | 6.03 | 6.03 | -1.23% | 46,407,000 |
| Aug 14, 2026 | 6.03 | 6.18 | 5.98 | 6.10 | 6.10 | 1.67% | 60,010,881 |
| Aug 13, 2026 | 6.23 | 6.43 | 5.93 | 6.00 | 6.00 | -1.88% | 125,360,100 |
| Aug 12, 2026 | 6.26 | 6.40 | 6.02 | 6.12 | 6.12 | -0.81% | 59,872,785 |
| Aug 11, 2026 | 6.24 | 6.39 | 6.12 | 6.17 | 6.17 | - | 56,810,846 |
| Aug 10, 2026 | 6.45 | 6.45 | 6.11 | 6.17 | 6.17 | -2.91% | 76,912,152 |
| Aug 7, 2026 | 6.47 | 6.47 | 6.10 | 6.35 | 6.35 | -0.86% | 114,483,644 |
| Aug 6, 2026 | 6.58 | 6.80 | 6.35 | 6.41 | 6.41 | -6.77% | 156,530,000 |
| Aug 5, 2026 | 6.82 | 7.02 | 6.61 | 6.87 | 6.87 | -1.01% | 159,937,658 |
| Aug 4, 2026 | 6.41 | 6.96 | 6.23 | 6.94 | 6.94 | 14.52% | 306,448,900 |
| Aug 3, 2026 | 6.03 | 6.35 | 5.96 | 6.06 | 6.06 | 4.30% | 189,338,257 |
| 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 |