Kingsoft Cloud Holdings Limited - American Depositary Shares (KC)

Historical Prices For Kingsoft Cloud Holdings Limited - American Depositary Shares (KC)

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	12.89	12.95	11.19	11.46	4,510,261	11.46
4/07/2025	11.02	13.33	10.92	12.57	5,132,840	12.57
4/04/2025	13.51	13.61	12.34	13.04	4,237,604	13.04
4/03/2025	13.95	14.91	13.81	14.88	2,667,024	14.88
4/02/2025	14.21	14.57	14.19	14.49	1,858,574	14.49
4/01/2025	13.96	14.04	13.66	13.86	1,780,773	13.86
3/31/2025	13.75	14.54	13.55	14.36	3,116,366	14.36
3/28/2025	14.64	14.64	13.79	13.97	4,579,347	13.97
3/27/2025	15.12	15.32	14.50	15.21	4,438,296	15.21
3/26/2025	15.72	15.84	15.39	15.53	2,948,449	15.53
3/25/2025	15.40	16.57	15.38	15.69	3,914,348	15.69
3/24/2025	16.30	16.40	15.56	15.76	5,741,692	15.76
3/21/2025	15.41	15.79	14.90	15.43	7,074,296	15.43
3/20/2025	17.62	18.00	16.24	16.48	4,071,329	16.48
3/19/2025	19.50	19.57	17.88	18.44	6,526,091	18.44
3/18/2025	19.02	19.02	17.47	18.09	4,309,239	18.09
3/17/2025	17.25	18.46	17.14	18.03	3,261,488	18.03
3/14/2025	17.16	17.38	16.97	17.31	1,733,159	17.31
3/13/2025	16.75	17.17	16.25	16.75	1,792,765	16.75
3/12/2025	17.82	18.17	16.92	17.52	2,467,621	17.52
3/11/2025	17.35	18.24	17.20	18.09	4,487,587	18.09
3/10/2025	16.55	16.91	16.03	16.30	2,019,720	16.30
3/07/2025	17.02	17.81	16.66	17.54	2,828,507	17.54
3/06/2025	18.00	19.25	17.24	17.59	5,759,795	17.59
3/05/2025	16.88	18.12	16.64	17.21	4,972,270	17.21
3/04/2025	14.91	16.43	14.91	16.02	4,236,925	16.02
3/03/2025	16.27	16.27	14.59	14.96	4,973,344	14.96
2/28/2025	15.52	16.41	15.15	16.33	2,890,233	16.33
2/27/2025	17.23	17.83	16.43	16.49	3,872,711	16.49
2/26/2025	19.22	19.41	18.59	18.96	2,461,837	18.96
2/25/2025	18.75	19.09	18.40	18.80	3,549,589	18.80
2/24/2025	19.72	19.95	18.01	18.45	4,739,059	18.45
2/21/2025	21.13	22.08	20.54	20.67	4,561,306	20.67
2/20/2025	21.40	22.26	19.65	20.17	5,822,523	20.17
2/19/2025	19.49	19.96	18.91	19.33	4,496,800	19.33
2/18/2025	20.23	20.43	18.65	18.97	5,644,633	18.97
2/14/2025	20.25	21.69	20.25	20.81	7,645,031	20.81
2/13/2025	17.03	17.47	16.31	17.35	5,656,918	17.35
2/12/2025	17.38	18.11	17.00	18.01	5,408,506	18.01
2/11/2025	17.65	17.85	16.91	17.04	4,576,244	17.04
2/10/2025	18.00	18.74	17.82	18.36	4,597,332	18.36
2/07/2025	16.83	17.23	16.42	16.94	3,519,267	16.94
2/06/2025	17.07	17.57	16.06	17.40	7,190,042	17.40
2/05/2025	15.35	17.34	14.97	15.61	7,924,286	15.61
2/04/2025	16.14	16.31	14.94	15.19	6,235,363	15.19
2/03/2025	14.92	16.34	14.57	15.14	11,296,445	15.14
1/31/2025	13.40	13.50	12.34	12.57	3,002,992	12.57
1/30/2025	11.82	13.38	11.82	13.28	3,232,533	13.28
1/29/2025	12.00	12.75	11.52	11.74	3,366,814	11.74
1/28/2025	11.00	11.99	11.00	11.98	3,243,857	11.98
1/27/2025	11.80	12.19	10.89	11.00	5,279,774	11.00
1/24/2025	10.55	11.46	10.55	10.79	3,444,436	10.79
1/23/2025	9.56	9.68	9.36	9.54	834,833	9.54
1/22/2025	9.50	9.63	9.30	9.52	1,026,986	9.52
1/21/2025	9.55	9.79	9.36	9.55	1,678,020	9.55
1/17/2025	10.12	10.28	9.89	9.97	1,586,584	9.97
1/16/2025	9.76	10.02	9.63	9.91	1,170,061	9.91
1/15/2025	9.80	9.80	9.38	9.58	1,234,521	9.58
1/14/2025	9.61	9.91	9.30	9.51	1,676,444	9.51
1/13/2025	9.70	9.71	9.12	9.15	2,356,907	9.15
1/10/2025	10.35	10.53	10.08	10.21	1,583,923	10.21