UK markets open in 3 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,020.01 -7.70 (-0.04%) CRUDE OIL
81.62 -0.01 (-0.01%) GOLD FUTURES
2,338.50 -5.90 (-0.25%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,168.95 -902.38 (-1.84%)
Kingsoft Cloud Holdings Limited (3896.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 02:36PM HKT. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.370 | 1.390 | 1.350 | 1.360 | 1.360 | 7,096,000 |
| 24 Jun 2024 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 10,292,000 |
| 21 Jun 2024 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 28,316,000 |
| 20 Jun 2024 | 1.490 | 1.500 | 1.410 | 1.440 | 1.440 | 17,550,000 |
| 19 Jun 2024 | 1.460 | 1.500 | 1.450 | 1.500 | 1.500 | 15,484,000 |
| 18 Jun 2024 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 8,644,000 |
| 17 Jun 2024 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 12,404,000 |
| 14 Jun 2024 | 1.520 | 1.630 | 1.500 | 1.570 | 1.570 | 37,652,000 |
| 13 Jun 2024 | 1.510 | 1.550 | 1.500 | 1.540 | 1.540 | 16,848,000 |
| 12 Jun 2024 | 1.490 | 1.510 | 1.460 | 1.490 | 1.490 | 13,742,000 |
| 11 Jun 2024 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 10,676,000 |
| 07 Jun 2024 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 10,086,000 |
| 06 Jun 2024 | 1.520 | 1.520 | 1.460 | 1.490 | 1.490 | 10,060,000 |
| 05 Jun 2024 | 1.490 | 1.530 | 1.460 | 1.480 | 1.480 | 9,484,000 |
| 04 Jun 2024 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 11,136,000 |
| 03 Jun 2024 | 1.530 | 1.550 | 1.510 | 1.510 | 1.510 | 9,474,000 |
| 31 May 2024 | 1.550 | 1.580 | 1.490 | 1.540 | 1.540 | 16,986,000 |
| 30 May 2024 | 1.540 | 1.560 | 1.520 | 1.520 | 1.520 | 4,662,000 |
| 29 May 2024 | 1.550 | 1.570 | 1.520 | 1.550 | 1.550 | 7,306,000 |
| 28 May 2024 | 1.580 | 1.600 | 1.530 | 1.540 | 1.540 | 6,198,000 |
| 27 May 2024 | 1.540 | 1.580 | 1.490 | 1.580 | 1.580 | 9,342,000 |
| 24 May 2024 | 1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 18,894,000 |
| 23 May 2024 | 1.610 | 1.670 | 1.600 | 1.620 | 1.620 | 21,275,000 |
| 22 May 2024 | 1.680 | 1.740 | 1.670 | 1.710 | 1.710 | 10,630,000 |
| 21 May 2024 | 1.790 | 1.790 | 1.670 | 1.670 | 1.670 | 30,458,000 |
| 20 May 2024 | 1.910 | 1.910 | 1.820 | 1.860 | 1.860 | 19,588,000 |
| 17 May 2024 | 1.860 | 1.940 | 1.850 | 1.890 | 1.890 | 25,734,000 |
| 16 May 2024 | 1.800 | 1.900 | 1.720 | 1.820 | 1.820 | 27,088,854 |
| 14 May 2024 | 1.900 | 1.920 | 1.760 | 1.780 | 1.780 | 38,240,000 |
| 13 May 2024 | 1.730 | 1.820 | 1.670 | 1.810 | 1.810 | 17,560,000 |
| 10 May 2024 | 1.740 | 1.800 | 1.710 | 1.760 | 1.760 | 10,290,000 |
| 09 May 2024 | 1.700 | 1.750 | 1.680 | 1.730 | 1.730 | 11,064,000 |
| 08 May 2024 | 1.710 | 1.730 | 1.640 | 1.660 | 1.660 | 10,166,000 |
| 07 May 2024 | 1.770 | 1.790 | 1.680 | 1.730 | 1.730 | 18,656,200 |
| 06 May 2024 | 1.840 | 1.840 | 1.730 | 1.760 | 1.760 | 16,622,000 |
| 03 May 2024 | 1.890 | 1.900 | 1.780 | 1.830 | 1.830 | 7,482,000 |
| 02 May 2024 | 1.680 | 1.850 | 1.660 | 1.830 | 1.830 | 12,496,000 |
| 30 Apr 2024 | 1.690 | 1.730 | 1.640 | 1.670 | 1.670 | 12,656,000 |
| 29 Apr 2024 | 1.660 | 1.750 | 1.660 | 1.710 | 1.710 | 26,816,000 |
| 26 Apr 2024 | 1.530 | 1.660 | 1.530 | 1.660 | 1.660 | 25,510,000 |
| 25 Apr 2024 | 1.530 | 1.570 | 1.510 | 1.510 | 1.510 | 9,596,000 |
| 24 Apr 2024 | 1.600 | 1.600 | 1.510 | 1.550 | 1.550 | 20,700,000 |
| 23 Apr 2024 | 1.450 | 1.520 | 1.450 | 1.490 | 1.490 | 9,498,000 |
| 22 Apr 2024 | 1.400 | 1.460 | 1.400 | 1.440 | 1.440 | 4,808,200 |
| 19 Apr 2024 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 7,154,000 |
| 18 Apr 2024 | 1.410 | 1.480 | 1.410 | 1.460 | 1.460 | 7,934,000 |
| 17 Apr 2024 | 1.390 | 1.450 | 1.390 | 1.440 | 1.440 | 8,762,000 |
| 16 Apr 2024 | 1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 14,926,000 |
| 15 Apr 2024 | 1.440 | 1.480 | 1.430 | 1.440 | 1.440 | 9,480,000 |
| 12 Apr 2024 | 1.560 | 1.560 | 1.480 | 1.490 | 1.490 | 18,665,245 |
| 11 Apr 2024 | 1.570 | 1.580 | 1.510 | 1.560 | 1.560 | 13,696,706 |
| 10 Apr 2024 | 1.600 | 1.620 | 1.580 | 1.580 | 1.580 | 9,544,000 |
| 09 Apr 2024 | 1.600 | 1.640 | 1.580 | 1.610 | 1.610 | 11,332,000 |
| 08 Apr 2024 | 1.640 | 1.680 | 1.580 | 1.600 | 1.600 | 12,348,000 |
| 05 Apr 2024 | 1.610 | 1.650 | 1.580 | 1.650 | 1.650 | 4,456,000 |
| 03 Apr 2024 | 1.700 | 1.710 | 1.610 | 1.610 | 1.610 | 10,440,000 |
| 02 Apr 2024 | 1.680 | 1.730 | 1.660 | 1.680 | 1.680 | 18,505,513 |
| 28 Mar 2024 | 1.590 | 1.710 | 1.560 | 1.660 | 1.660 | 29,594,000 |
| 27 Mar 2024 | 1.660 | 1.660 | 1.540 | 1.560 | 1.560 | 31,716,000 |
| 26 Mar 2024 | 1.660 | 1.730 | 1.650 | 1.690 | 1.690 | 16,192,390 |
| 25 Mar 2024 | 1.750 | 1.750 | 1.680 | 1.700 | 1.700 | 27,939,400 |
| 22 Mar 2024 | 1.850 | 1.920 | 1.790 | 1.830 | 1.830 | 36,237,700 |
| 21 Mar 2024 | 1.960 | 2.000 | 1.850 | 1.860 | 1.860 | 52,562,000 |
| 20 Mar 2024 | 1.720 | 1.880 | 1.690 | 1.850 | 1.850 | 34,378,000 |
| 19 Mar 2024 | 1.760 | 1.790 | 1.710 | 1.710 | 1.710 | 20,143,878 |
| 18 Mar 2024 | 1.630 | 1.910 | 1.600 | 1.780 | 1.780 | 43,878,000 |
| 15 Mar 2024 | 1.650 | 1.670 | 1.620 | 1.670 | 1.670 | 14,370,000 |
| 14 Mar 2024 | 1.770 | 1.780 | 1.680 | 1.710 | 1.710 | 21,252,000 |
| 13 Mar 2024 | 1.800 | 1.870 | 1.760 | 1.810 | 1.810 | 32,203,184 |
| 12 Mar 2024 | 1.880 | 1.960 | 1.750 | 1.790 | 1.790 | 100,558,000 |
| 11 Mar 2024 | 1.410 | 1.700 | 1.400 | 1.640 | 1.640 | 65,416,000 |
| 08 Mar 2024 | 1.340 | 1.410 | 1.340 | 1.380 | 1.380 | 17,316,000 |
| 07 Mar 2024 | 1.400 | 1.430 | 1.330 | 1.340 | 1.340 | 23,890,000 |
| 06 Mar 2024 | 1.330 | 1.390 | 1.320 | 1.350 | 1.350 | 26,770,000 |
| 05 Mar 2024 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 10,088,000 |
| 04 Mar 2024 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 14,201,700 |
| 01 Mar 2024 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 14,634,000 |
| 29 Feb 2024 | 1.590 | 1.640 | 1.520 | 1.590 | 1.590 | 36,306,000 |
| 28 Feb 2024 | 1.720 | 1.760 | 1.580 | 1.590 | 1.590 | 27,622,000 |
| 27 Feb 2024 | 1.620 | 1.710 | 1.570 | 1.710 | 1.710 | 18,490,000 |
| 26 Feb 2024 | 1.640 | 1.690 | 1.600 | 1.620 | 1.620 | 18,658,000 |
| 23 Feb 2024 | 1.570 | 1.750 | 1.570 | 1.640 | 1.640 | 59,811,400 |
| 22 Feb 2024 | 1.450 | 1.570 | 1.450 | 1.560 | 1.560 | 17,724,000 |
| 21 Feb 2024 | 1.380 | 1.500 | 1.360 | 1.450 | 1.450 | 16,191,100 |
| 20 Feb 2024 | 1.400 | 1.430 | 1.390 | 1.430 | 1.430 | 4,768,000 |
| 19 Feb 2024 | 1.470 | 1.470 | 1.380 | 1.400 | 1.400 | 10,554,000 |
| 16 Feb 2024 | 1.410 | 1.500 | 1.390 | 1.480 | 1.480 | 5,246,000 |
| 15 Feb 2024 | 1.360 | 1.400 | 1.320 | 1.380 | 1.380 | 4,428,000 |
| 14 Feb 2024 | 1.340 | 1.340 | 1.270 | 1.330 | 1.330 | 5,664,000 |
| 09 Feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| 08 Feb 2024 | 1.350 | 1.400 | 1.340 | 1.370 | 1.370 | 8,166,000 |
| 07 Feb 2024 | 1.450 | 1.460 | 1.340 | 1.350 | 1.350 | 21,524,000 |
| 06 Feb 2024 | 1.290 | 1.400 | 1.280 | 1.380 | 1.380 | 14,260,860 |
| 05 Feb 2024 | 1.310 | 1.350 | 1.260 | 1.320 | 1.320 | 14,399,115 |
| 02 Feb 2024 | 1.360 | 1.390 | 1.290 | 1.310 | 1.310 | 8,776,000 |
| 01 Feb 2024 | 1.350 | 1.380 | 1.300 | 1.340 | 1.340 | 10,982,000 |
| 31 Jan 2024 | 1.330 | 1.340 | 1.280 | 1.310 | 1.310 | 9,846,000 |
| 30 Jan 2024 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 6,702,000 |
| 29 Jan 2024 | 1.380 | 1.430 | 1.340 | 1.360 | 1.360 | 9,561,650 |
| 26 Jan 2024 | 1.430 | 1.440 | 1.360 | 1.370 | 1.370 | 14,565,650 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.