Kingsoft Cloud Holdings Limited (HKG:3896)
Hong Kong
· Delayed Price · Currency is HKD 6.23
+0.12 (1.96%)
At close: Dec 5, 2025
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 7.70 | 7.81 | 7.51 | 7.54 | 7.54 | -2.20% | 117,380,100 |
| Oct 8, 2025 | 7.95 | 7.95 | 7.61 | 7.71 | 7.71 | -3.75% | 39,663,800 |
| Oct 6, 2025 | 8.13 | 8.13 | 7.91 | 8.01 | 8.01 | -1.48% | 18,940,180 |
| Oct 3, 2025 | 8.33 | 8.43 | 8.03 | 8.13 | 8.13 | -0.97% | 28,879,880 |
| Oct 2, 2025 | 8.20 | 8.27 | 8.00 | 8.21 | 8.21 | - | 63,738,370 |
| Sep 30, 2025 | 8.14 | 8.28 | 8.02 | 8.21 | 8.21 | 1.73% | 90,987,890 |
| Sep 29, 2025 | 8.34 | 8.38 | 7.86 | 8.07 | 8.07 | -3.70% | 158,169,400 |
| Sep 26, 2025 | 9.22 | 9.32 | 8.35 | 8.38 | 8.38 | -8.42% | 165,537,200 |
| Sep 25, 2025 | 8.79 | 9.45 | 8.76 | 9.15 | 9.15 | 2.69% | 198,673,700 |
| Sep 24, 2025 | 8.60 | 8.97 | 8.06 | 8.91 | 8.91 | -1.98% | 290,914,200 |
| Sep 23, 2025 | 8.87 | 9.12 | 8.56 | 9.09 | 9.09 | 3.89% | 123,344,700 |
| Sep 22, 2025 | 8.78 | 8.90 | 8.59 | 8.75 | 8.75 | 0.57% | 51,098,540 |
| Sep 19, 2025 | 8.81 | 8.94 | 8.59 | 8.70 | 8.70 | -1.25% | 51,939,790 |
| Sep 18, 2025 | 8.98 | 9.05 | 8.56 | 8.81 | 8.81 | -2.11% | 99,230,280 |
| Sep 17, 2025 | 8.30 | 9.18 | 8.23 | 9.00 | 9.00 | 9.76% | 198,019,500 |
| Sep 16, 2025 | 8.66 | 8.66 | 8.18 | 8.20 | 8.20 | -5.31% | 84,318,550 |
| Sep 15, 2025 | 8.58 | 8.74 | 8.30 | 8.66 | 8.66 | 0.35% | 95,354,600 |
| Sep 12, 2025 | 8.77 | 9.05 | 8.56 | 8.63 | 8.63 | 0.35% | 148,076,200 |
| Sep 11, 2025 | 8.30 | 8.68 | 8.22 | 8.60 | 8.60 | 5.26% | 225,889,000 |
| Sep 10, 2025 | 8.23 | 8.50 | 8.06 | 8.17 | 8.17 | 8.79% | 330,619,500 |
| Sep 9, 2025 | 7.56 | 7.72 | 7.40 | 7.51 | 7.51 | - | 60,123,320 |
| Sep 8, 2025 | 7.44 | 7.60 | 7.31 | 7.51 | 7.51 | 0.94% | 56,585,670 |
| Sep 5, 2025 | 7.11 | 7.44 | 7.05 | 7.44 | 7.44 | 4.79% | 51,414,990 |
| Sep 4, 2025 | 7.35 | 7.38 | 7.04 | 7.10 | 7.10 | -2.74% | 60,578,400 |
| Sep 3, 2025 | 7.50 | 7.52 | 7.28 | 7.30 | 7.30 | -2.41% | 49,805,200 |
| Sep 2, 2025 | 7.77 | 7.80 | 7.39 | 7.48 | 7.48 | -3.36% | 73,356,580 |
| 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% | 81,835,550 |
| Aug 28, 2025 | 7.69 | 8.16 | 7.45 | 8.09 | 8.09 | 4.66% | 139,843,800 |
| Aug 27, 2025 | 7.74 | 8.15 | 7.72 | 7.73 | 7.73 | 1.05% | 179,013,700 |
| Aug 26, 2025 | 7.68 | 7.89 | 7.58 | 7.65 | 7.65 | -2.17% | 69,256,900 |
| Aug 25, 2025 | 7.88 | 8.00 | 7.70 | 7.82 | 7.82 | 4.13% | 161,611,200 |
| 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% | 68,245,120 |
| Aug 20, 2025 | 7.44 | 7.44 | 7.21 | 7.34 | 7.34 | -3.17% | 76,853,710 |
| Aug 19, 2025 | 7.79 | 7.79 | 7.50 | 7.58 | 7.58 | -2.70% | 72,272,370 |
| Aug 18, 2025 | 7.29 | 7.85 | 7.23 | 7.79 | 7.79 | 6.13% | 145,316,400 |
| Aug 15, 2025 | 7.20 | 7.36 | 7.10 | 7.34 | 7.34 | 0.82% | 60,221,800 |
| Aug 14, 2025 | 7.42 | 7.55 | 7.21 | 7.28 | 7.28 | -1.22% | 79,041,660 |
| Aug 13, 2025 | 7.22 | 7.43 | 7.20 | 7.37 | 7.37 | 2.65% | 92,783,000 |
| Aug 12, 2025 | 7.28 | 7.29 | 7.06 | 7.18 | 7.18 | -1.64% | 69,212,080 |
| Aug 11, 2025 | 7.25 | 7.35 | 7.09 | 7.30 | 7.30 | 1.25% | 56,241,360 |
| Aug 8, 2025 | 7.52 | 7.61 | 7.20 | 7.21 | 7.21 | -5.75% | 104,394,800 |
| Aug 7, 2025 | 7.53 | 7.78 | 7.42 | 7.65 | 7.65 | 1.59% | 74,157,400 |
| Aug 6, 2025 | 7.53 | 7.56 | 7.32 | 7.53 | 7.53 | - | 69,099,550 |
| Aug 5, 2025 | 7.47 | 7.71 | 7.40 | 7.53 | 7.53 | 0.67% | 76,378,910 |
| Aug 4, 2025 | 7.39 | 7.57 | 7.22 | 7.48 | 7.48 | -1.32% | 63,306,410 |
| Aug 1, 2025 | 7.81 | 7.95 | 7.45 | 7.58 | 7.58 | -2.94% | 100,640,500 |
| Jul 31, 2025 | 7.43 | 8.20 | 7.43 | 7.81 | 7.81 | 5.54% | 236,535,000 |
| Jul 30, 2025 | 7.42 | 7.57 | 7.26 | 7.40 | 7.40 | -2.37% | 86,527,300 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.49 | 7.58 | 7.58 | -5.25% | 162,802,600 |
| Jul 28, 2025 | 8.43 | 8.68 | 8.00 | 8.00 | 8.00 | -4.53% | 104,904,000 |
| 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% | 86,826,950 |
| Jul 23, 2025 | 8.13 | 8.48 | 7.82 | 8.23 | 8.23 | 2.24% | 136,904,200 |
| Jul 22, 2025 | 8.38 | 8.48 | 7.95 | 8.05 | 8.05 | -3.94% | 128,055,300 |
| Jul 21, 2025 | 8.53 | 8.75 | 8.05 | 8.38 | 8.38 | -0.95% | 187,961,400 |
| Jul 18, 2025 | 7.95 | 8.83 | 7.72 | 8.46 | 8.46 | 8.74% | 399,807,300 |
| Jul 17, 2025 | 7.54 | 7.79 | 7.24 | 7.78 | 7.78 | 2.37% | 184,748,100 |
| Jul 16, 2025 | 8.01 | 8.20 | 7.56 | 7.60 | 7.60 | -4.04% | 290,029,300 |