Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

20.81 +3.46 (+19.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 20.25 21.69 20.25 20.81 7,645,031 +3.46(+19.94%)
Feb 13, 2025 17.03 17.47 16.31 17.35 5,656,918 -0.66(-3.66%)
Feb 12, 2025 17.38 18.11 17.00 18.01 5,408,506 +0.97(+5.69%)
Feb 11, 2025 17.65 17.85 16.91 17.04 4,576,244 -1.32(-7.21%)
Feb 10, 2025 18.00 18.74 17.82 18.36 4,597,332 +1.42(+8.41%)
Feb 07, 2025 16.83 17.23 16.42 16.94 3,519,267 -0.46(-2.64%)
Feb 06, 2025 17.07 17.57 16.06 17.40 7,190,042 +1.79(+11.47%)
Feb 05, 2025 15.35 17.34 14.97 15.61 7,924,286 +0.42(+2.76%)
Feb 04, 2025 16.14 16.31 14.94 15.19 6,235,363 +0.05(+0.33%)
Feb 03, 2025 14.92 16.34 14.57 15.14 11,296,445 +2.57(+20.45%)
Jan 31, 2025 13.40 13.50 12.34 12.57 3,002,992 -0.71(-5.35%)
Jan 30, 2025 11.82 13.38 11.82 13.28 3,232,533 +1.54(+13.12%)
Jan 29, 2025 12.00 12.75 11.52 11.74 3,366,814 -0.24(-2.00%)
Jan 28, 2025 11.00 11.99 11.00 11.98 3,243,857 +0.98(+8.91%)
Jan 27, 2025 11.80 12.19 10.89 11.00 5,279,774 +0.21(+1.95%)
Jan 24, 2025 10.55 11.46 10.55 10.79 3,444,436 +1.25(+13.10%)
Jan 23, 2025 9.560 9.680 9.355 9.540 834,833 +0.02(+0.21%)
Jan 22, 2025 9.500 9.630 9.300 9.520 1,026,986 -0.03(-0.31%)
Jan 21, 2025 9.550 9.790 9.355 9.550 1,678,020 -0.42(-4.21%)
Jan 17, 2025 10.12 10.28 9.890 9.970 1,586,584 +0.06(+0.61%)
Jan 16, 2025 9.760 10.02 9.630 9.910 1,170,061 +0.33(+3.44%)
Jan 15, 2025 9.800 9.800 9.380 9.580 1,234,521 +0.07(+0.74%)
Jan 14, 2025 9.610 9.910 9.305 9.510 1,676,444 +0.36(+3.93%)
Jan 13, 2025 9.700 9.710 9.120 9.150 2,356,907 -1.06(-10.38%)
Jan 10, 2025 10.35 10.53 10.08 10.21 1,583,923 -0.17(-1.64%)
Jan 08, 2025 10.28 10.48 10.03 10.38 1,748,851 -0.44(-4.07%)
Jan 07, 2025 10.72 11.05 10.60 10.82 1,397,065 +0.10(+0.93%)
Jan 06, 2025 11.01 11.21 10.51 10.72 2,609,627 -0.63(-5.55%)
Jan 03, 2025 11.26 11.62 11.06 11.35 2,475,593 +0.63(+5.88%)
Jan 02, 2025 10.51 11.12 10.36 10.72 2,376,719 +0.23(+2.19%)
Dec 31, 2024 10.49 0 -0.97(-8.46%)
Dec 30, 2024 11.76 11.77 11.20 11.46 4,598,729 -1.11(-8.83%)
Dec 27, 2024 11.76 12.84 11.60 12.57 10,806,131 +2.37(+23.24%)
Dec 26, 2024 10.10 10.49 9.551 10.20 7,569,579 +1.28(+14.35%)
Dec 24, 2024 8.980 9.310 8.870 8.920 961,355 -0.39(-4.19%)
Dec 23, 2024 9.460 9.510 8.960 9.310 2,269,596 -0.27(-2.82%)
Dec 20, 2024 8.960 9.770 8.841 9.580 4,768,427 +1.16(+13.78%)
Dec 19, 2024 8.220 8.440 8.140 8.420 2,305,272 -0.02(-0.24%)
Dec 18, 2024 8.490 8.730 8.355 8.440 2,008,710 -0.05(-0.59%)
Dec 17, 2024 8.300 8.680 8.060 8.490 4,073,563 -0.45(-5.03%)
Dec 16, 2024 8.870 8.950 8.640 8.940 2,598,248 -0.22(-2.40%)
Dec 13, 2024 9.270 9.392 9.040 9.160 2,790,315 -0.47(-4.88%)
Dec 12, 2024 9.400 9.665 9.110 9.630 3,665,194 +0.37(+4.00%)
Dec 11, 2024 9.190 9.290 8.850 9.260 2,041,426 +0.24(+2.66%)
Dec 10, 2024 8.820 9.240 8.760 9.020 2,609,925 +0.02(+0.22%)
Dec 09, 2024 9.660 9.700 8.890 9.000 4,250,382 -0.25(-2.70%)
Dec 06, 2024 8.820 9.450 8.632 9.250 4,882,471 +0.33(+3.70%)
Dec 05, 2024 9.170 9.460 8.750 8.920 5,449,117 +0.76(+9.31%)
Dec 04, 2024 8.120 8.350 8.010 8.160 4,944,233 +0.64(+8.51%)
Dec 03, 2024 7.230 7.690 7.180 7.520 2,633,178 +0.10(+1.35%)
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 and Conditions.