Kingsoft Cloud Holdings Limited (HKG:3896)
Hong Kong
· Delayed Price · Currency is HKD 7.92
-0.22 (-2.70%)
Apr 29, 2026, 4:08 PM HKT
Kingsoft Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.20 | 8.25 | 7.87 | 7.92 | 7.92 | -2.70% | 48,843,744 |
| Apr 28, 2026 | 8.72 | 8.72 | 8.11 | 8.14 | 8.14 | -6.11% | 60,883,600 |
| Apr 27, 2026 | 8.65 | 9.10 | 8.59 | 8.67 | 8.67 | 0.93% | 75,137,090 |
| Apr 24, 2026 | 9.05 | 9.19 | 8.34 | 8.59 | 8.59 | -4.56% | 110,707,271 |
| Apr 23, 2026 | 9.16 | 9.23 | 8.81 | 9.00 | 9.00 | -0.44% | 58,228,212 |
| Apr 22, 2026 | 9.20 | 9.21 | 8.78 | 9.04 | 9.04 | -4.03% | 118,564,944 |
| Apr 21, 2026 | 9.44 | 9.60 | 9.20 | 9.42 | 9.42 | 0.11% | 35,212,700 |
| Apr 20, 2026 | 9.40 | 9.75 | 9.10 | 9.41 | 9.41 | 1.40% | 93,103,320 |
| Apr 17, 2026 | 9.15 | 9.43 | 9.10 | 9.28 | 9.28 | 0.11% | 75,433,215 |
| Apr 16, 2026 | 8.90 | 9.35 | 8.76 | 9.27 | 9.27 | 6.43% | 116,896,231 |
| Apr 15, 2026 | 9.12 | 9.24 | 8.68 | 8.71 | 8.71 | -1.47% | 86,101,410 |
| Apr 14, 2026 | 8.69 | 9.15 | 8.66 | 8.84 | 8.84 | 5.87% | 182,727,000 |
| Apr 13, 2026 | 7.85 | 8.40 | 7.80 | 8.35 | 8.35 | 5.30% | 92,099,960 |
| Apr 10, 2026 | 8.10 | 8.48 | 7.89 | 7.93 | 7.93 | 0.38% | 110,806,900 |
| Apr 9, 2026 | 7.69 | 8.18 | 7.63 | 7.90 | 7.90 | -0.25% | 89,073,160 |
| Apr 8, 2026 | 7.47 | 7.93 | 7.40 | 7.92 | 7.92 | 11.24% | 121,601,400 |
| Apr 2, 2026 | 7.32 | 7.32 | 7.02 | 7.12 | 7.12 | -3.78% | 62,150,470 |
| Apr 1, 2026 | 7.13 | 7.47 | 7.09 | 7.40 | 7.40 | 7.25% | 121,752,300 |
| Mar 31, 2026 | 7.22 | 7.34 | 6.84 | 6.90 | 6.90 | -4.70% | 81,354,180 |
| Mar 30, 2026 | 7.22 | 7.37 | 6.87 | 7.24 | 7.24 | -4.23% | 112,297,900 |
| Mar 27, 2026 | 7.51 | 7.76 | 7.41 | 7.56 | 7.56 | -0.13% | 60,010,436 |
| Mar 26, 2026 | 7.80 | 8.02 | 7.46 | 7.57 | 7.57 | 0.26% | 123,730,500 |
| Mar 25, 2026 | 7.42 | 7.93 | 7.38 | 7.55 | 7.55 | 3.28% | 122,996,600 |
| Mar 24, 2026 | 7.10 | 7.42 | 6.85 | 7.31 | 7.31 | 5.03% | 107,522,600 |
| Mar 23, 2026 | 7.05 | 7.12 | 6.81 | 6.96 | 6.96 | -4.00% | 95,250,050 |
| Mar 20, 2026 | 7.94 | 8.04 | 7.18 | 7.25 | 7.25 | -7.29% | 161,544,000 |
| Mar 19, 2026 | 7.72 | 8.15 | 7.71 | 7.82 | 7.82 | -2.25% | 201,750,200 |
| Mar 18, 2026 | 6.83 | 8.18 | 6.83 | 8.00 | 8.00 | 18.17% | 413,368,912 |
| Mar 17, 2026 | 7.23 | 7.29 | 6.70 | 6.77 | 6.77 | -5.71% | 77,174,050 |
| Mar 16, 2026 | 7.09 | 7.31 | 6.85 | 7.18 | 7.18 | 2.28% | 71,462,183 |
| Mar 13, 2026 | 7.11 | 7.26 | 6.95 | 7.02 | 7.02 | -0.85% | 90,888,950 |
| Mar 12, 2026 | 7.00 | 7.38 | 6.86 | 7.08 | 7.08 | -0.42% | 67,433,530 |
| Mar 11, 2026 | 7.18 | 7.50 | 7.05 | 7.11 | 7.11 | 1.72% | 157,684,400 |
| Mar 10, 2026 | 7.71 | 7.76 | 6.93 | 6.99 | 6.99 | -4.51% | 219,527,900 |
| Mar 9, 2026 | 6.31 | 7.34 | 6.31 | 7.32 | 7.32 | 13.66% | 229,058,700 |
| 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 |