Kingsoft Cloud Holdings Limited (HKG:3896)
Hong Kong
· Delayed Price · Currency is HKD 8.38
-0.77 (-8.42%)
Sep 26, 2025, 4:08 PM HKT
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.22 | 9.32 | 8.35 | 8.38 | 8.38 | -8.42% | 165,537,250 |
| Sep 25, 2025 | 8.79 | 9.45 | 8.76 | 9.15 | 9.15 | 2.69% | 198,679,739 |
| Sep 24, 2025 | 8.60 | 8.97 | 8.06 | 8.91 | 8.91 | -1.98% | 290,914,211 |
| Sep 23, 2025 | 8.87 | 9.12 | 8.56 | 9.09 | 9.09 | 3.89% | 123,344,750 |
| Sep 22, 2025 | 8.78 | 8.90 | 8.59 | 8.75 | 8.75 | 0.57% | 51,098,544 |
| Sep 19, 2025 | 8.81 | 8.94 | 8.59 | 8.70 | 8.70 | -1.25% | 51,943,797 |
| Sep 18, 2025 | 8.98 | 9.05 | 8.56 | 8.81 | 8.81 | -2.11% | 99,232,280 |
| Sep 17, 2025 | 8.30 | 9.18 | 8.23 | 9.00 | 9.00 | 9.76% | 198,021,557 |
| Sep 16, 2025 | 8.66 | 8.66 | 8.18 | 8.20 | 8.20 | -5.31% | 84,318,554 |
| Sep 15, 2025 | 8.58 | 8.74 | 8.30 | 8.66 | 8.66 | 0.35% | 95,366,608 |
| Sep 12, 2025 | 8.77 | 9.05 | 8.56 | 8.63 | 8.63 | 0.35% | 148,080,226 |
| Sep 11, 2025 | 8.30 | 8.68 | 8.22 | 8.60 | 8.60 | 5.26% | 225,899,024 |
| Sep 10, 2025 | 8.23 | 8.50 | 8.06 | 8.17 | 8.17 | 8.79% | 330,625,581 |
| Sep 9, 2025 | 7.56 | 7.72 | 7.40 | 7.51 | 7.51 | - | 60,127,321 |
| Sep 8, 2025 | 7.44 | 7.60 | 7.31 | 7.51 | 7.51 | 0.94% | 56,591,673 |
| Sep 5, 2025 | 7.11 | 7.44 | 7.05 | 7.44 | 7.44 | 4.79% | 51,418,999 |
| Sep 4, 2025 | 7.35 | 7.38 | 7.04 | 7.10 | 7.10 | -2.74% | 60,580,400 |
| Sep 3, 2025 | 7.50 | 7.52 | 7.28 | 7.30 | 7.30 | -2.41% | 49,807,200 |
| Sep 2, 2025 | 7.77 | 7.80 | 7.39 | 7.48 | 7.48 | -3.36% | 73,362,583 |
| Sep 1, 2025 | 8.01 | 8.20 | 7.62 | 7.74 | 7.74 | -1.40% | 97,336,000 |
| Aug 29, 2025 | 8.15 | 8.16 | 7.81 | 7.85 | 7.85 | -2.97% | 81,837,556 |
| Aug 28, 2025 | 7.69 | 8.16 | 7.45 | 8.09 | 8.09 | 4.66% | 139,847,884 |
| Aug 27, 2025 | 7.74 | 8.15 | 7.72 | 7.73 | 7.73 | 1.05% | 179,015,784 |
| Aug 26, 2025 | 7.68 | 7.89 | 7.58 | 7.65 | 7.65 | -2.17% | 69,286,905 |
| Aug 25, 2025 | 7.88 | 8.00 | 7.70 | 7.82 | 7.82 | 4.13% | 161,611,267 |
| Aug 22, 2025 | 7.40 | 7.59 | 7.33 | 7.51 | 7.51 | 1.49% | 85,737,400 |
| Aug 21, 2025 | 7.42 | 7.69 | 7.25 | 7.40 | 7.40 | 0.82% | 68,247,122 |
| Aug 20, 2025 | 7.44 | 7.44 | 7.21 | 7.34 | 7.34 | -3.17% | 76,853,719 |
| Aug 19, 2025 | 7.79 | 7.79 | 7.50 | 7.58 | 7.58 | -2.70% | 72,272,372 |
| Aug 18, 2025 | 7.29 | 7.85 | 7.23 | 7.79 | 7.79 | 6.13% | 145,316,446 |
| Aug 15, 2025 | 7.20 | 7.36 | 7.10 | 7.34 | 7.34 | 0.82% | 60,251,800 |
| Aug 14, 2025 | 7.42 | 7.55 | 7.21 | 7.28 | 7.28 | -1.22% | 79,043,660 |
| Aug 13, 2025 | 7.22 | 7.43 | 7.20 | 7.37 | 7.37 | 2.65% | 92,785,000 |
| Aug 12, 2025 | 7.28 | 7.29 | 7.06 | 7.18 | 7.18 | -1.64% | 69,216,080 |
| Aug 11, 2025 | 7.25 | 7.35 | 7.09 | 7.30 | 7.30 | 1.25% | 56,241,366 |
| Aug 8, 2025 | 7.52 | 7.61 | 7.20 | 7.21 | 7.21 | -5.75% | 104,398,860 |
| Aug 7, 2025 | 7.53 | 7.78 | 7.42 | 7.65 | 7.65 | 1.59% | 74,223,400 |
| Aug 6, 2025 | 7.53 | 7.56 | 7.32 | 7.53 | 7.53 | - | 69,099,554 |
| Aug 5, 2025 | 7.47 | 7.71 | 7.40 | 7.53 | 7.53 | 0.67% | 76,380,915 |
| Aug 4, 2025 | 7.39 | 7.57 | 7.22 | 7.48 | 7.48 | -1.32% | 63,306,416 |
| Aug 1, 2025 | 7.81 | 7.95 | 7.45 | 7.58 | 7.58 | -2.94% | 100,640,503 |
| Jul 31, 2025 | 7.43 | 8.20 | 7.43 | 7.81 | 7.81 | 5.54% | 236,537,010 |
| Jul 30, 2025 | 7.42 | 7.57 | 7.26 | 7.40 | 7.40 | -2.37% | 86,529,300 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.49 | 7.58 | 7.58 | -5.25% | 162,804,615 |
| Jul 28, 2025 | 8.43 | 8.68 | 8.00 | 8.00 | 8.00 | -4.53% | 104,910,086 |
| Jul 25, 2025 | 8.33 | 8.43 | 8.10 | 8.38 | 8.38 | 1.33% | 86,292,960 |
| Jul 24, 2025 | 8.40 | 8.46 | 8.11 | 8.27 | 8.27 | 0.49% | 86,826,958 |
| Jul 23, 2025 | 8.13 | 8.48 | 7.82 | 8.23 | 8.23 | 2.24% | 136,906,200 |
| Jul 22, 2025 | 8.38 | 8.48 | 7.95 | 8.05 | 8.05 | -3.94% | 128,061,316 |
| Jul 21, 2025 | 8.53 | 8.75 | 8.05 | 8.38 | 8.38 | -0.95% | 187,971,423 |