Kingsoft Cloud Holdings Limited (HKG:3896)
Hong Kong
· Delayed Price · Currency is HKD 6.99
-0.33 (-4.51%)
Mar 10, 2026, 1:35 PM HKT
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.31 | 7.29 | 6.31 | 7.25 | - | 12.58% | 204,019,440 |
| Mar 6, 2026 | 6.25 | 6.85 | 6.13 | 6.44 | 6.44 | 2.22% | 108,377,000 |
| Mar 5, 2026 | 6.35 | 6.48 | 6.22 | 6.30 | 6.30 | 3.28% | 63,568,280 |
| Mar 4, 2026 | 6.14 | 6.34 | 5.97 | 6.10 | 6.10 | -3.02% | 101,894,600 |
| Mar 3, 2026 | 6.77 | 6.85 | 6.27 | 6.29 | 6.29 | -6.54% | 106,212,100 |
| Mar 2, 2026 | 6.86 | 7.05 | 6.71 | 6.73 | 6.73 | -5.74% | 84,409,020 |
| Feb 27, 2026 | 6.51 | 7.45 | 6.51 | 7.14 | 7.14 | 7.69% | 137,483,000 |
| Feb 26, 2026 | 6.78 | 6.81 | 6.58 | 6.63 | 6.63 | -2.21% | 75,330,450 |
| Feb 25, 2026 | 6.97 | 7.05 | 6.78 | 6.78 | 6.78 | -0.73% | 72,259,500 |
| Feb 24, 2026 | 6.81 | 6.89 | 6.56 | 6.83 | 6.83 | -5.14% | 142,874,900 |
| Feb 23, 2026 | 7.30 | 7.43 | 7.11 | 7.20 | 7.20 | - | 28,668,670 |
| Feb 20, 2026 | 7.24 | 7.26 | 6.92 | 7.20 | 7.20 | -3.10% | 44,985,550 |
| Feb 16, 2026 | 7.52 | 7.52 | 7.25 | 7.43 | 7.43 | -1.85% | 8,125,000 |
| Feb 13, 2026 | 7.75 | 8.10 | 7.38 | 7.57 | 7.57 | -5.37% | 151,211,400 |
| Feb 12, 2026 | 7.61 | 8.05 | 7.50 | 8.00 | 8.00 | 7.82% | 222,138,000 |
| Feb 11, 2026 | 7.00 | 7.67 | 6.97 | 7.42 | 7.42 | 7.38% | 123,816,100 |
| Feb 10, 2026 | 7.08 | 7.08 | 6.83 | 6.91 | 6.91 | -1.85% | 51,690,200 |
| Feb 9, 2026 | 6.79 | 7.22 | 6.71 | 7.04 | 7.04 | 8.47% | 92,363,500 |
| Feb 6, 2026 | 6.38 | 6.58 | 6.23 | 6.49 | 6.49 | -1.22% | 43,784,000 |
| Feb 5, 2026 | 6.35 | 6.58 | 6.26 | 6.57 | 6.57 | -0.45% | 48,871,320 |
| Feb 4, 2026 | 6.85 | 6.89 | 6.47 | 6.60 | 6.60 | -5.71% | 74,375,200 |
| Feb 3, 2026 | 7.23 | 7.36 | 6.72 | 7.00 | 7.00 | -0.85% | 93,858,430 |
| Feb 2, 2026 | 7.05 | 7.42 | 6.92 | 7.06 | 7.06 | -1.26% | 88,147,900 |
| Jan 30, 2026 | 7.51 | 7.57 | 7.10 | 7.15 | 7.15 | -6.90% | 97,423,200 |
| Jan 29, 2026 | 7.68 | 7.92 | 7.36 | 7.68 | 7.68 | -1.66% | 108,041,988 |
| Jan 28, 2026 | 7.85 | 8.13 | 7.63 | 7.81 | 7.81 | 3.44% | 234,674,400 |
| Jan 27, 2026 | 7.03 | 7.68 | 7.03 | 7.55 | 7.55 | 9.74% | 258,363,400 |
| Jan 26, 2026 | 6.83 | 7.05 | 6.69 | 6.88 | 6.88 | 6.50% | 188,555,400 |
| Jan 23, 2026 | 6.23 | 6.57 | 6.18 | 6.46 | 6.46 | 5.04% | 78,357,860 |
| Jan 22, 2026 | 6.25 | 6.26 | 6.06 | 6.15 | 6.15 | 0.65% | 34,132,000 |
| Jan 21, 2026 | 5.98 | 6.14 | 5.94 | 6.11 | 6.11 | 0.66% | 36,851,080 |
| Jan 20, 2026 | 6.15 | 6.23 | 6.01 | 6.07 | 6.07 | -1.46% | 27,898,342 |
| Jan 19, 2026 | 6.26 | 6.36 | 6.15 | 6.16 | 6.16 | -4.05% | 37,102,000 |
| Jan 16, 2026 | 6.45 | 6.58 | 6.35 | 6.42 | 6.42 | -1.68% | 50,571,992 |
| Jan 15, 2026 | 6.82 | 6.82 | 6.46 | 6.53 | 6.53 | -3.69% | 72,380,920 |
| Jan 14, 2026 | 6.70 | 6.99 | 6.61 | 6.78 | 6.78 | 0.44% | 107,997,800 |
| Jan 13, 2026 | 7.05 | 7.15 | 6.63 | 6.75 | 6.75 | 1.35% | 177,063,488 |
| Jan 12, 2026 | 5.85 | 6.68 | 5.85 | 6.66 | 6.66 | 15.03% | 245,264,000 |
| Jan 9, 2026 | 5.67 | 5.85 | 5.64 | 5.79 | 5.79 | 4.14% | 74,656,160 |
| Jan 8, 2026 | 5.58 | 5.58 | 5.45 | 5.56 | 5.56 | -1.59% | 47,353,320 |
| Jan 7, 2026 | 5.73 | 5.73 | 5.54 | 5.65 | 5.65 | -2.25% | 43,580,540 |
| Jan 6, 2026 | 5.74 | 5.81 | 5.68 | 5.78 | 5.78 | 1.40% | 44,300,130 |
| Jan 5, 2026 | 5.67 | 5.74 | 5.60 | 5.70 | 5.70 | 0.35% | 49,205,400 |
| Jan 2, 2026 | 5.51 | 5.74 | 5.44 | 5.68 | 5.68 | 3.09% | 10,612,000 |
| Dec 31, 2025 | 5.54 | 5.54 | 5.45 | 5.51 | 5.51 | -1.25% | 21,598,590 |
| Dec 30, 2025 | 5.60 | 5.62 | 5.52 | 5.58 | 5.58 | -0.71% | 29,228,700 |
| Dec 29, 2025 | 5.68 | 5.75 | 5.61 | 5.62 | 5.62 | -1.06% | 33,872,850 |
| Dec 24, 2025 | 5.69 | 5.74 | 5.67 | 5.68 | 5.68 | -1.73% | 14,231,500 |
| Dec 23, 2025 | 5.85 | 5.86 | 5.76 | 5.78 | 5.78 | -1.87% | 17,087,480 |
| Dec 22, 2025 | 5.80 | 5.90 | 5.79 | 5.89 | 5.89 | 1.55% | 21,931,890 |
| Dec 19, 2025 | 5.68 | 5.82 | 5.68 | 5.80 | 5.80 | 2.47% | 33,150,350 |
| Dec 18, 2025 | 5.76 | 5.78 | 5.59 | 5.66 | 5.66 | -4.07% | 64,953,100 |
| Dec 17, 2025 | 5.85 | 5.97 | 5.81 | 5.90 | 5.90 | 1.72% | 27,664,000 |
| Dec 16, 2025 | 5.75 | 5.85 | 5.72 | 5.80 | 5.80 | -3.33% | 33,804,700 |
| Dec 15, 2025 | 5.98 | 6.01 | 5.95 | 6.00 | 6.00 | -1.96% | 19,901,120 |
| Dec 12, 2025 | 5.91 | 6.12 | 5.84 | 6.12 | 6.12 | 3.55% | 91,797,000 |
| Dec 11, 2025 | 6.17 | 6.18 | 5.91 | 5.91 | 5.91 | -4.21% | 47,818,000 |
| Dec 10, 2025 | 6.21 | 6.23 | 6.02 | 6.17 | 6.17 | -1.75% | 39,676,920 |
| Dec 9, 2025 | 6.25 | 6.53 | 6.24 | 6.28 | 6.28 | 1.45% | 62,784,260 |
| Dec 8, 2025 | 6.23 | 6.28 | 6.15 | 6.19 | 6.19 | -0.64% | 24,279,490 |
| Dec 5, 2025 | 6.13 | 6.23 | 6.08 | 6.23 | 6.23 | 1.96% | 29,954,430 |
| Dec 4, 2025 | 5.91 | 6.16 | 5.87 | 6.11 | 6.11 | 4.27% | 43,586,040 |
| Dec 3, 2025 | 5.98 | 6.03 | 5.83 | 5.86 | 5.86 | -2.66% | 32,073,110 |
| Dec 2, 2025 | 6.07 | 6.08 | 5.93 | 6.02 | 6.02 | -1.47% | 38,231,160 |
| Dec 1, 2025 | 6.32 | 6.33 | 6.07 | 6.11 | 6.11 | -4.38% | 74,332,110 |
| Nov 28, 2025 | 6.40 | 6.49 | 6.30 | 6.39 | 6.39 | -0.16% | 25,074,000 |
| Nov 27, 2025 | 6.36 | 6.47 | 6.33 | 6.40 | 6.40 | -1.84% | 35,218,000 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.45 | 6.52 | 6.52 | 1.40% | 58,402,000 |
| Nov 25, 2025 | 6.40 | 6.62 | 6.35 | 6.43 | 6.43 | 1.26% | 80,108,980 |
| Nov 24, 2025 | 6.14 | 6.37 | 6.06 | 6.35 | 6.35 | 4.96% | 83,641,600 |
| Nov 21, 2025 | 6.12 | 6.28 | 5.99 | 6.05 | 6.05 | -3.04% | 73,680,125 |
| Nov 20, 2025 | 6.20 | 6.32 | 6.08 | 6.24 | 6.24 | 4.87% | 96,704,780 |
| Nov 19, 2025 | 6.28 | 6.37 | 5.94 | 5.95 | 5.95 | -2.46% | 61,997,080 |
| Nov 18, 2025 | 6.20 | 6.29 | 6.05 | 6.10 | 6.10 | 4.10% | 81,329,950 |
| Nov 17, 2025 | 5.93 | 5.97 | 5.77 | 5.86 | 5.86 | -0.51% | 36,287,000 |
| Nov 14, 2025 | 5.95 | 5.99 | 5.84 | 5.89 | 5.89 | -3.76% | 68,240,750 |
| Nov 13, 2025 | 6.11 | 6.22 | 6.05 | 6.12 | 6.12 | - | 45,698,000 |
| Nov 12, 2025 | 6.15 | 6.21 | 6.08 | 6.12 | 6.12 | -1.45% | 26,310,050 |
| Nov 11, 2025 | 6.22 | 6.32 | 6.15 | 6.21 | 6.21 | 0.65% | 31,250,000 |
| Nov 10, 2025 | 6.10 | 6.20 | 6.07 | 6.17 | 6.17 | 1.65% | 23,077,000 |
| Nov 7, 2025 | 6.20 | 6.20 | 6.03 | 6.07 | 6.07 | -3.65% | 51,147,090 |
| Nov 6, 2025 | 6.34 | 6.35 | 6.16 | 6.30 | 6.30 | 0.16% | 35,107,700 |
| Nov 5, 2025 | 6.10 | 6.31 | 6.06 | 6.29 | 6.29 | -1.26% | 59,377,540 |
| Nov 4, 2025 | 6.65 | 6.65 | 6.30 | 6.37 | 6.37 | -4.07% | 43,679,570 |
| Nov 3, 2025 | 6.55 | 6.70 | 6.53 | 6.64 | 6.64 | 2.00% | 30,477,890 |
| Oct 31, 2025 | 6.60 | 6.69 | 6.50 | 6.51 | 6.51 | -3.56% | 52,252,850 |
| Oct 30, 2025 | 6.84 | 6.91 | 6.66 | 6.75 | 6.75 | -0.44% | 52,627,100 |
| Oct 28, 2025 | 6.94 | 7.03 | 6.72 | 6.78 | 6.78 | -1.02% | 63,905,240 |
| Oct 27, 2025 | 6.74 | 6.88 | 6.61 | 6.85 | 6.85 | 3.63% | 68,732,040 |
| Oct 24, 2025 | 6.61 | 6.64 | 6.50 | 6.61 | 6.61 | 1.69% | 42,307,710 |
| Oct 23, 2025 | 6.40 | 6.54 | 6.28 | 6.50 | 6.50 | -0.15% | 45,098,980 |
| Oct 22, 2025 | 6.53 | 6.61 | 6.49 | 6.51 | 6.51 | -1.81% | 25,750,940 |
| Oct 21, 2025 | 6.69 | 6.77 | 6.61 | 6.63 | 6.63 | 1.38% | 51,952,530 |
| Oct 20, 2025 | 6.48 | 6.56 | 6.40 | 6.54 | 6.54 | 2.99% | 45,393,400 |
| Oct 17, 2025 | 6.79 | 6.79 | 6.28 | 6.35 | 6.35 | -6.48% | 107,874,700 |
| Oct 16, 2025 | 7.00 | 7.00 | 6.75 | 6.79 | 6.79 | -2.30% | 62,169,540 |
| Oct 15, 2025 | 6.81 | 7.00 | 6.73 | 6.95 | 6.95 | 2.96% | 66,519,780 |
| Oct 14, 2025 | 7.23 | 7.27 | 6.73 | 6.75 | 6.75 | -5.20% | 121,918,000 |
| Oct 13, 2025 | 6.80 | 7.61 | 6.80 | 7.12 | 7.12 | -0.70% | 185,085,400 |
| Oct 10, 2025 | 7.48 | 7.49 | 7.14 | 7.17 | 7.17 | -4.91% | 107,239,500 |