KC - Kingsoft Cloud Holdings Ltd
11.75
-0.380 -3.234%
Share volume: 1,258,536
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$12.13
-0.38
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $11.78 | $11.78 | $11.99 | $11.99 | $11.56 | $11.56 | $11.75 | $11.75 | 1,258,536 | $1,258,536.00 |
| 03-04-2026 | $11.90 | $11.90 | $12.17 | $12.17 | $11.70 | $11.70 | $12.13 | $12.13 | 1,163,079 | $1,163,079.00 |
| 03-03-2026 | $11.97 | $11.97 | $11.97 | $11.97 | $11.16 | $11.16 | $11.78 | $11.78 | 2,273,744 | $2,273,744.00 |
| 03-02-2026 | $12.84 | $12.84 | $12.99 | $12.99 | $12.60 | $12.60 | $12.82 | $12.82 | 968,557 | $968,557.00 |
| 02-27-2026 | $13.50 | $13.50 | $13.61 | $13.61 | $13.26 | $13.26 | $13.48 | $13.48 | 1,619,232 | $1,619,232.00 |
| 02-26-2026 | $12.63 | $12.63 | $12.79 | $12.79 | $12.36 | $12.36 | $12.60 | $12.60 | 862,953 | $862,953.00 |
| 02-25-2026 | $13.06 | $13.06 | $13.06 | $13.06 | $12.59 | $12.59 | $12.95 | $12.95 | 1,279,710 | $1,279,710.00 |
| 02-24-2026 | $12.87 | $12.87 | $13.22 | $13.22 | $12.53 | $12.53 | $13.16 | $13.16 | 2,599,167 | $2,599,167.00 |
| 02-23-2026 | $13.66 | $13.66 | $13.67 | $13.67 | $12.52 | $12.52 | $12.59 | $12.59 | 2,039,219 | $2,039,219.00 |
| 02-20-2026 | $13.60 | $13.60 | $14.00 | $14.00 | $13.55 | $13.55 | $13.83 | $13.83 | 877,207 | $877,207.00 |