Kingsoft Cloud Holdings Limited (BVMF:K2CG34)
Brazil
· Delayed Price · Currency is BRL 10.31
-0.24 (-2.27%)
At close: Dec 2, 2025
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.47 | 10.83 | 10.47 | 10.83 | 10.83 | 3.64% | 8,281 |
| Dec 4, 2025 | 10.49 | 10.49 | 10.30 | 10.45 | 10.45 | 1.95% | 1,981 |
| Dec 3, 2025 | 10.20 | 10.28 | 10.00 | 10.25 | 10.25 | -0.58% | 2,135 |
| Dec 2, 2025 | 11.00 | 11.00 | 10.30 | 10.31 | 10.31 | -2.27% | 2,692 |
| Dec 1, 2025 | 10.99 | 10.99 | 10.38 | 10.55 | 10.55 | -5.38% | 2,704 |
| Nov 28, 2025 | 11.11 | 11.17 | 10.85 | 11.15 | 11.15 | -0.45% | 3,118 |
| Nov 27, 2025 | 11.79 | 11.79 | 11.13 | 11.20 | 11.20 | -0.88% | 41 |
| Nov 26, 2025 | 11.63 | 11.63 | 11.05 | 11.30 | 11.30 | -2.92% | 51 |
| Nov 25, 2025 | 11.09 | 11.64 | 11.09 | 11.64 | 11.64 | 4.96% | 5,260 |
| Nov 24, 2025 | 11.03 | 11.45 | 11.03 | 11.09 | 11.09 | 1.09% | 6,850 |
| Nov 21, 2025 | 10.92 | 11.10 | 10.41 | 10.97 | 10.97 | -0.63% | 1,394 |
| Nov 19, 2025 | 10.75 | 11.24 | 10.45 | 11.04 | 11.04 | -0.99% | 3,162 |
| Nov 18, 2025 | 11.16 | 11.57 | 10.70 | 11.15 | 11.15 | -0.09% | 10,773 |
| Nov 17, 2025 | 10.23 | 11.54 | 9.88 | 11.16 | 11.16 | 12.96% | 14,367 |
| Nov 14, 2025 | 9.81 | 10.20 | 9.73 | 9.88 | 9.88 | 0.20% | 2,710 |
| Nov 13, 2025 | 10.43 | 10.43 | 9.83 | 9.86 | 9.86 | -3.24% | 4,975 |
| Nov 12, 2025 | 10.39 | 10.39 | 10.14 | 10.19 | 10.19 | 0.49% | 6,081 |
| Nov 11, 2025 | 10.32 | 10.37 | 10.10 | 10.14 | 10.14 | -2.12% | 1,778 |
| Nov 10, 2025 | 10.53 | 10.53 | 10.36 | 10.36 | 10.36 | 1.07% | 305 |
| Nov 7, 2025 | 10.36 | 10.58 | 10.01 | 10.25 | 10.25 | -3.12% | 3,294 |
| Nov 6, 2025 | 10.82 | 10.84 | 10.51 | 10.58 | 10.58 | -2.22% | 1,877 |
| Nov 5, 2025 | 10.61 | 10.91 | 10.61 | 10.82 | 10.82 | 1.12% | 5,497 |
| Nov 4, 2025 | 11.21 | 11.21 | 10.70 | 10.70 | 10.70 | -4.97% | 4,298 |
| Nov 3, 2025 | 11.60 | 11.60 | 11.21 | 11.26 | 11.26 | -0.62% | 328 |
| Oct 31, 2025 | 11.36 | 11.41 | 11.28 | 11.33 | 11.33 | 0.89% | 831 |
| Oct 30, 2025 | 11.86 | 11.86 | 11.23 | 11.23 | 11.23 | -5.23% | 5,182 |
| Oct 29, 2025 | 11.84 | 12.09 | 11.79 | 11.85 | 11.85 | 0.34% | 4,649 |
| Oct 28, 2025 | 11.92 | 12.01 | 11.81 | 11.81 | 11.81 | -1.42% | 5,255 |
| Oct 27, 2025 | 11.35 | 11.98 | 11.35 | 11.98 | 11.98 | 3.45% | 1,722 |
| Oct 24, 2025 | 11.46 | 11.65 | 11.42 | 11.58 | 11.58 | 2.12% | 5,280 |
| Oct 23, 2025 | 11.08 | 11.48 | 11.08 | 11.34 | 11.34 | 2.53% | 1,260 |
| Oct 22, 2025 | 11.66 | 11.66 | 10.90 | 11.06 | 11.06 | -4.16% | 2,209 |
| Oct 21, 2025 | 11.68 | 11.68 | 11.44 | 11.54 | 11.54 | -0.52% | 1,051 |
| Oct 20, 2025 | 11.53 | 11.64 | 11.15 | 11.60 | 11.60 | 3.39% | 5,736 |
| Oct 17, 2025 | 11.48 | 11.48 | 11.00 | 11.22 | 11.22 | -4.51% | 3,392 |
| Oct 16, 2025 | 12.04 | 12.04 | 11.75 | 11.75 | 11.75 | -2.73% | 4,291 |
| Oct 15, 2025 | 11.79 | 12.17 | 11.79 | 12.08 | 12.08 | 2.46% | 1,397 |
| Oct 14, 2025 | 11.75 | 12.36 | 11.70 | 11.79 | 11.79 | -3.99% | 2,263 |
| Oct 13, 2025 | 12.29 | 12.29 | 12.02 | 12.28 | 12.28 | 5.05% | 2,407 |
| Oct 10, 2025 | 12.45 | 12.50 | 11.48 | 11.69 | 11.69 | -7.30% | 18,951 |
| Oct 9, 2025 | 12.78 | 12.78 | 12.51 | 12.61 | 12.61 | -1.48% | 3,503 |
| Oct 8, 2025 | 13.14 | 13.14 | 12.77 | 12.80 | 12.80 | -2.66% | 12,926 |
| Oct 7, 2025 | 13.72 | 13.72 | 13.04 | 13.15 | 13.15 | -4.01% | 1,402 |
| Oct 6, 2025 | 13.33 | 13.77 | 13.33 | 13.70 | 13.70 | 0.66% | 882 |
| Oct 3, 2025 | 13.65 | 13.77 | 13.50 | 13.61 | 13.61 | -2.23% | 2,058 |
| Oct 2, 2025 | 13.67 | 14.06 | 13.67 | 13.92 | 13.92 | 3.73% | 4,930 |
| Oct 1, 2025 | 13.07 | 13.49 | 12.80 | 13.42 | 13.42 | 1.82% | 2,961 |
| Sep 30, 2025 | 13.30 | 13.82 | 13.15 | 13.18 | 13.18 | -2.95% | 12,230 |
| Sep 29, 2025 | 13.81 | 13.88 | 13.47 | 13.58 | 13.58 | -2.58% | 9,393 |
| Sep 26, 2025 | 14.58 | 14.58 | 13.68 | 13.94 | 13.94 | -11.21% | 3,978 |
| Sep 25, 2025 | 15.47 | 15.70 | 15.20 | 15.70 | 15.70 | 7.24% | 7,710 |
| Sep 24, 2025 | 14.78 | 15.01 | 14.59 | 14.64 | 14.64 | 2.88% | 2,943 |
| Sep 23, 2025 | 14.22 | 14.51 | 14.11 | 14.23 | 14.23 | -4.11% | 3,594 |
| Sep 22, 2025 | 14.79 | 15.47 | 13.71 | 14.84 | 14.84 | 1.37% | 3,018 |
| Sep 19, 2025 | 14.58 | 14.79 | 14.58 | 14.64 | 14.64 | -0.54% | 1,283 |
| Sep 18, 2025 | 14.71 | 14.72 | 14.54 | 14.72 | 14.72 | -2.13% | 1,694 |
| Sep 17, 2025 | 15.47 | 15.47 | 14.56 | 15.04 | 15.04 | 3.44% | 3,610 |
| Sep 16, 2025 | 14.24 | 14.54 | 13.81 | 14.54 | 14.54 | 0.28% | 2,295 |
| Sep 15, 2025 | 14.66 | 14.66 | 14.50 | 14.50 | 14.50 | -0.55% | 102 |
| Sep 12, 2025 | 14.84 | 14.84 | 14.16 | 14.58 | 14.58 | -3.12% | 3,005 |
| Sep 11, 2025 | 14.61 | 15.05 | 14.61 | 15.05 | 15.05 | 4.59% | 2,459 |
| Sep 10, 2025 | 14.20 | 14.58 | 14.20 | 14.39 | 14.39 | -1.77% | 462 |
| Sep 9, 2025 | 13.30 | 14.81 | 13.30 | 14.65 | 14.65 | 16.64% | 32,562 |
| Sep 8, 2025 | 12.50 | 12.68 | 12.46 | 12.56 | 12.56 | 0.56% | 5,588 |
| Sep 5, 2025 | 12.57 | 12.60 | 12.38 | 12.49 | 12.49 | -2.04% | 4,067 |
| Sep 4, 2025 | 12.35 | 12.75 | 12.07 | 12.75 | 12.75 | 1.84% | 12,313 |
| Sep 3, 2025 | 12.49 | 12.60 | 12.38 | 12.52 | 12.52 | -3.69% | 2,030 |
| Sep 2, 2025 | 12.64 | 13.00 | 12.31 | 13.00 | 13.00 | -2.11% | 3,062 |
| Sep 1, 2025 | 13.27 | 13.31 | 13.27 | 13.28 | 13.28 | 0.08% | 426 |
| Aug 29, 2025 | 13.70 | 13.75 | 13.27 | 13.27 | 13.27 | -1.63% | 136 |
| Aug 28, 2025 | 13.40 | 13.67 | 13.26 | 13.49 | 13.49 | 5.97% | 1,627 |
| Aug 27, 2025 | 13.02 | 13.02 | 12.73 | 12.73 | 12.73 | -3.78% | 559 |
| Aug 26, 2025 | 13.34 | 13.39 | 13.23 | 13.23 | 13.23 | 1.15% | 2,854 |
| Aug 25, 2025 | 12.69 | 13.36 | 12.69 | 13.08 | 13.08 | -2.10% | 601 |
| Aug 22, 2025 | 12.55 | 13.50 | 12.55 | 13.36 | 13.36 | 8.27% | 7,387 |
| Aug 21, 2025 | 12.30 | 12.70 | 12.30 | 12.34 | 12.34 | -1.75% | 122 |
| Aug 20, 2025 | 13.00 | 13.00 | 11.82 | 12.56 | 12.56 | 1.87% | 337 |
| Aug 19, 2025 | 12.95 | 12.95 | 12.28 | 12.33 | 12.33 | -4.79% | 5,412 |
| Aug 18, 2025 | 12.53 | 13.09 | 12.53 | 12.95 | 12.95 | 7.47% | 5,071 |
| Aug 15, 2025 | 12.23 | 12.23 | 12.05 | 12.05 | 12.05 | 0.08% | 1,261 |
| Aug 14, 2025 | 12.48 | 12.48 | 11.84 | 12.04 | 12.04 | -3.53% | 6,890 |
| Aug 13, 2025 | 12.65 | 12.65 | 12.41 | 12.48 | 12.48 | 3.14% | 718 |
| Aug 12, 2025 | 12.17 | 12.17 | 11.70 | 12.10 | 12.10 | -0.58% | 10,208 |
| Aug 11, 2025 | 12.17 | 12.41 | 12.09 | 12.17 | 12.17 | -1.38% | 6,778 |
| Aug 8, 2025 | 12.53 | 12.53 | 12.14 | 12.34 | 12.34 | -3.06% | 3,363 |
| Aug 7, 2025 | 12.98 | 13.07 | 12.71 | 12.73 | 12.73 | 0.16% | 3,360 |
| Aug 6, 2025 | 12.53 | 12.90 | 12.53 | 12.71 | 12.71 | -0.63% | 209 |
| Aug 5, 2025 | 12.70 | 12.84 | 12.70 | 12.79 | 12.79 | -0.08% | 3,145 |
| Aug 4, 2025 | 12.71 | 12.80 | 12.68 | 12.80 | 12.80 | 3.39% | 3,330 |
| Aug 1, 2025 | 12.66 | 12.68 | 12.25 | 12.38 | 12.38 | -7.89% | 5,091 |
| Jul 31, 2025 | 13.44 | 13.80 | 13.44 | 13.44 | 13.44 | 6.25% | 5,855 |
| Jul 30, 2025 | 12.90 | 13.21 | 12.40 | 12.65 | 12.65 | -1.56% | 12,531 |
| Jul 29, 2025 | 13.54 | 13.70 | 12.85 | 12.85 | 12.85 | -9.32% | 25,154 |
| Jul 28, 2025 | 14.58 | 14.58 | 14.05 | 14.17 | 14.17 | -2.81% | 9,295 |
| Jul 25, 2025 | 14.60 | 14.75 | 14.06 | 14.58 | 14.58 | 0.76% | 548 |
| Jul 24, 2025 | 14.44 | 14.80 | 14.24 | 14.47 | 14.47 | -1.50% | 9,404 |
| Jul 23, 2025 | 14.53 | 14.84 | 14.26 | 14.69 | 14.69 | 2.51% | 3,669 |
| Jul 22, 2025 | 14.28 | 14.39 | 13.92 | 14.33 | 14.33 | -1.31% | 3,470 |
| Jul 21, 2025 | 15.04 | 15.04 | 14.28 | 14.52 | 14.52 | -2.48% | 9,386 |
| Jul 18, 2025 | 14.97 | 15.15 | 14.64 | 14.89 | 14.89 | 7.82% | 41,408 |