Kingsoft Cloud Holdings Ltd (KS7)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 10.8 | 0.4 | 3.85 | 11 | 11 | 10.8 | 982 |
| 1735853220 | 10.4 | -1.1 | -9.57 | 9.8 | 10.699999 | 9.6999999 | 2869 |
| 1735594020 | 11.5 | -0.5 | -4.17 | 12.2 | 12.2 | 11.4 | 745 |
| 1735334820 | 12 | 3.25 | 37.14 | 11.3 | 12.1 | 11.3 | 7608 |
| 1734989220 | 8.75 | -0.45 | -4.89 | 9.1 | 9.1999999 | 8.6 | 1403 |
| 1734730020 | 9.1999999 | 1.2 | 15.00 | 8.5 | 9.4 | 8.5 | 895 |
| 1734643620 | 8 | -0.2 | -2.44 | 7.9 | 8 | 7.9 | 1200 |
| 1734557220 | 8.1999999 | 0.2 | 2.50 | 8.1999999 | 8.3 | 8.05 | 1110 |
| 1734470820 | 8 | -0.45 | -5.33 | 8.05 | 8.1 | 7.85 | 1640 |
| 1734384420 | 8.4499999 | -0.2 | -2.31 | 8.4 | 8.4499999 | 8.35 | 3330 |
| 1734125220 | 8.65 | -0.45 | -4.95 | 8.6999999 | 8.6999999 | 8.65 | 777 |
| 1734038820 | 9.1 | 0.4 | 4.60 | 9.55 | 9.55 | 8.85 | 958 |
| 1733952420 | 8.6999999 | -0.05 | -0.57 | 8.5 | 8.6999999 | 8.5 | 7836 |
| 1733866020 | 8.75 | 0.2 | 2.34 | 8.75 | 8.75 | 8.75 | 1219 |
| 1733779620 | 8.55 | -0.15 | -1.72 | 9 | 9.1999999 | 8.5 | 3148 |
| 1733520420 | 8.6999999 | 0.25 | 2.96 | 7.9 | 8.85 | 7.9 | 816 |
| 1733434020 | 8.4499999 | 0.7 | 9.03 | 8.5 | 8.8 | 8.3 | 2978 |
| 1733347620 | 7.75 | 0.5 | 6.90 | 7.65 | 7.8 | 7.65 | 2379 |
| 1733261220 | 7.25 | 0.4 | 5.84 | 7.25 | 7.25 | 7.05 | 1920 |
| 1733174820 | 6.85 | 0.55 | 8.73 | 7.1 | 7.3 | 6.85 | 2671 |
| 1732915620 | 6.3 | 0.1 | 1.61 | 6.6 | 6.65 | 6.3 | 2515 |
| 1732829220 | 6.2 | -0.55 | -8.15 | 6.2 | 6.2 | 6.2 | 520 |
| 1732742820 | 6.75 | 0.95 | 16.38 | 6.25 | 6.8 | 6.25 | 1654 |
| 1732656420 | 5.8 | -0.75 | -11.45 | 6.1 | 6.1 | 5.8 | 3066 |
| 1732570020 | 6.55 | 0.05 | 0.77 | 6.75 | 6.75 | 6.5 | 2732 |
| 1732310820 | 6.5 | 1 | 18.18 | 6 | 6.6 | 5.9 | 9060 |
| 1732224420 | 5.5 | -0.65 | -10.57 | 6.8 | 6.8 | 5.15 | 8086 |
| 1732138020 | 6.15 | 1.83 | 42.36 | 5.55 | 6.15 | 5.15 | 12078 |
| 1732051620 | 4.32 | 0.22 | 5.37 | 4.4 | 4.4 | 4.3 | 2000 |
| 1731965220 | 4.0999999 | -0.76 | -15.64 | 4.04 | 4.18 | 4.04 | 2813 |
| 1731705960 | 4.86 | 0.46 | 10.45 | 4.94 | 4.94 | 4.74 | 653 |
| 1731619560 | 4.4 | 0.16 | 3.77 | 4.44 | 4.5 | 4.4 | 1620 |
| 1731533160 | 4.24 | 0.12 | 2.91 | 4.3 | 4.3 | 4.24 | 2340 |
| 1731446820 | 4.12 | -0.3 | -6.79 | 4.12 | 4.12 | 4.12 | 300 |
| 1731360420 | 4.42 | 0.54 | 13.92 | 3.82 | 4.42 | 3.82 | 1345 |
| 1731101160 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1731014760 | 3.88 | 0.42 | 12.14 | 3.8 | 3.94 | 3.68 | 1258 |
| 1730928360 | 3.46 | 0.48 | 16.11 | 3.36 | 3.46 | 3.36 | 1412 |
| 1730841960 | 2.98 | 0.46 | 18.25 | 2.8 | 3 | 2.8 | 2326 |
| 1730755560 | 2.52 | -0.06 | -2.33 | 2.54 | 2.54 | 2.52 | 700 |
| 1730496360 | 2.58 | 0.06 | 2.38 | 2.58 | 2.58 | 2.56 | 4126 |
| 1730409960 | 2.52 | -0.28 | -10.00 | 2.54 | 2.54 | 2.52 | 400 |
| 1730323560 | 2.8 | 0.08 | 2.94 | 2.8 | 2.8 | 2.8 | 14 |
| 1730237160 | 2.72 | 0.08 | 3.03 | 2.7799999 | 2.7799999 | 2.72 | 1100 |
| 1730150760 | 2.64 | 0.14 | 5.60 | 2.56 | 2.64 | 2.56 | 1740 |
| 1729888020 | 2.5 | 0.06 | 2.46 | 2.4 | 2.54 | 2.4 | 1058 |
| 1729801560 | 2.44 | -0.06 | -2.40 | 2.46 | 2.46 | 2.44 | 454 |
| 1729715160 | 2.5 | -0.02 | -0.79 | 2.52 | 2.52 | 2.5 | 4190 |
| 1729628760 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1729542360 | 2.52 | -0.2 | -7.35 | 2.52 | 2.52 | 2.52 | 2000 |
| 1729283160 | 2.72 | 0.26 | 10.57 | 2.64 | 2.72 | 2.64 | 540 |
| 1729196760 | 2.46 | -0.12 | -4.65 | 2.48 | 2.5 | 2.44 | 12392 |
| 1729110360 | 2.58 | 0.08 | 3.20 | 2.58 | 2.58 | 2.58 | 2200 |
| 1729023960 | 2.5 | -0.2 | -7.41 | 2.52 | 2.56 | 2.5 | 6415 |
| 1728937620 | 2.7 | 0.04 | 1.50 | 2.7 | 2.7 | 2.7 | 137 |
| 1728678360 | 2.66 | -0.26 | -8.90 | 2.8 | 2.8 | 2.66 | 1640 |
| 1728591960 | 2.92 | -0.24 | -7.59 | 2.9 | 2.92 | 2.9 | 830 |
| 1728505560 | 3.16 | -0.2 | -5.95 | 3.16 | 3.16 | 3.16 | 219 |
| 1728419160 | 3.36 | -0.24 | -6.67 | 3.18 | 3.36 | 3.1 | 560 |
| 1728332760 | 3.6 | 0 | 0.00 | 3.84 | 3.84 | 3.6 | 4384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
