Skip to main content

Kingsoft Cloud Holdings Limited - American Depositary Shares (NQ:KC)

12.17 -0.35 (-2.80%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 12.54 12.54 12.06 12.52 1,813,972 -0.06(-0.48%)
Jun 27, 2025 12.55 12.80 12.26 12.58 3,037,222 -0.38(-2.93%)
Jun 26, 2025 12.65 13.25 12.30 12.96 3,191,102 +0.45(+3.60%)
Jun 25, 2025 12.77 12.77 12.42 12.51 1,577,655 -0.26(-2.04%)
Jun 24, 2025 12.48 12.84 12.46 12.77 2,056,607 +0.85(+7.13%)
Jun 23, 2025 11.72 11.99 11.57 11.92 1,627,583 +0.33(+2.85%)
Jun 20, 2025 12.02 12.06 11.57 11.59 1,259,492 -0.49(-4.06%)
Jun 18, 2025 12.21 12.25 11.98 12.08 802,658 -0.03(-0.25%)
Jun 17, 2025 12.48 12.52 12.07 12.11 2,215,324 -0.66(-5.17%)
Jun 16, 2025 12.70 13.09 12.68 12.77 2,093,121 +0.34(+2.74%)
Jun 13, 2025 12.80 12.85 12.23 12.43 2,404,007 -0.90(-6.75%)
Jun 12, 2025 13.12 13.50 12.96 13.33 1,855,486 +0.48(+3.74%)
Jun 11, 2025 13.09 13.19 12.70 12.85 1,726,921 -0.24(-1.83%)
Jun 10, 2025 13.17 13.26 12.80 13.09 1,561,214 -0.04(-0.30%)
Jun 09, 2025 12.95 13.30 12.95 13.13 2,873,134 +1.16(+9.69%)
Jun 06, 2025 12.11 12.20 11.79 11.97 1,821,162 -0.40(-3.23%)
Jun 05, 2025 12.57 12.77 12.33 12.37 3,338,112 +0.89(+7.75%)
Jun 04, 2025 11.30 11.73 11.21 11.48 1,594,294 +0.35(+3.14%)
Jun 03, 2025 11.22 11.32 11.04 11.13 1,564,174 -0.12(-1.07%)
Jun 02, 2025 11.28 11.36 11.10 11.25 1,621,266 +0.08(+0.72%)
May 30, 2025 11.55 11.55 10.91 11.17 2,412,368 -0.64(-5.42%)
May 29, 2025 12.21 12.24 11.71 11.81 2,003,514 -0.07(-0.59%)
May 28, 2025 11.87 12.24 11.49 11.88 3,519,572 -1.02(-7.91%)
May 27, 2025 13.25 13.30 12.74 12.90 1,481,416 -0.16(-1.26%)
May 23, 2025 13.05 13.25 12.97 13.06 1,959,563 -0.35(-2.57%)
May 22, 2025 13.42 13.62 13.30 13.41 1,099,913 -0.10(-0.74%)
May 21, 2025 13.71 13.98 13.50 13.51 953,751 -0.45(-3.22%)
May 20, 2025 14.13 14.13 13.81 13.96 858,846 -0.09(-0.64%)
May 19, 2025 13.57 14.06 13.57 14.05 1,204,818 +0.33(+2.41%)
May 16, 2025 13.46 13.76 13.45 13.72 934,923 +0.44(+3.31%)
May 15, 2025 13.15 13.41 13.11 13.28 1,812,948 -0.49(-3.56%)
May 14, 2025 13.91 13.93 13.45 13.77 1,911,387 -0.18(-1.29%)
May 13, 2025 14.14 14.19 13.63 13.95 2,614,437 -0.81(-5.49%)
May 12, 2025 14.65 14.79 14.38 14.76 2,146,216 +1.12(+8.21%)
May 09, 2025 13.83 14.16 13.59 13.64 1,826,094 -0.59(-4.15%)
May 08, 2025 14.22 14.35 14.04 14.23 1,507,619 +0.15(+1.07%)
May 07, 2025 14.50 14.50 13.95 14.08 2,074,179 -1.15(-7.55%)
May 06, 2025 15.12 15.62 14.85 15.23 2,558,742 -0.67(-4.21%)
May 05, 2025 15.29 16.04 15.20 15.90 3,309,150 +0.67(+4.40%)
May 02, 2025 14.79 15.42 14.79 15.23 3,387,030 +1.26(+9.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.