Kingsoft Cloud Holdings Ltd (K2CG34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -3.22580645161 | 2.48 | 2.55 | 2.35 | 378 | 2.48724484 | DR |
| 4 | 0.05 | 2.12765957447 | 2.35 | 2.65 | 2.26 | 2471 | 2.41002125 | DR |
| 12 | -0.26 | -9.77443609023 | 2.66 | 3.15 | 2.26 | 3653 | 2.64327684 | DR |
| 26 | 0.08 | 3.44827586207 | 2.32 | 3.5 | 1.95 | 5056 | 2.56036162 | DR |
| 52 | -2.68 | -52.7559055118 | 5.08 | 5.75 | 1.95 | 3686 | 2.84307134 | DR |
| 156 | -22.23 | -90.2557856273 | 24.63 | 29.54 | 1.55 | 9784 | 3.76837146 | DR |
| 260 | -39.43 | -94.2624910351 | 41.83 | 44.68 | 1.55 | 9136 | 3.84048369 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 2.4 | -0.04 | -1.64 | 2.41 | 2.47 | 2.37 | 72 |
| 1721683800 | 2.44 | -0.06 | -2.40 | 2.45 | 2.46 | 2.44 | 88 |
| 1721424600 | 2.5 | -0.04 | -1.57 | 2.55 | 2.55 | 2.45 | 72 |
| 1721338200 | 2.54 | 0.18 | 7.63 | 2.54 | 2.54 | 2.54 | 575 |
| 1721251800 | 2.36 | -0.12 | -4.84 | 2.48 | 2.48 | 2.35 | 156 |
| 1721165340 | 2.48 | 0.08 | 3.33 | 2.48 | 2.48 | 2.48 | 1000 |
| 1721079000 | 2.4 | -0.11 | -4.38 | 2.46 | 2.46 | 2.4 | 1135 |
| 1720819800 | 2.5099999 | 0.03 | 1.21 | 2.55 | 2.65 | 2.5 | 1333 |
| 1720733400 | 2.48 | 0.02 | 0.81 | 2.54 | 2.57 | 2.48 | 1777 |
| 1720647000 | 2.46 | 0 | 0.00 | 2.47 | 2.5 | 2.43 | 8450 |
| 1720560540 | 2.46 | 0.12 | 5.13 | 2.45 | 2.5 | 2.45 | 191 |
| 1720474200 | 2.34 | -0.06 | -2.50 | 2.33 | 2.35 | 2.3 | 71 |
| 1720215000 | 2.4 | -0.01 | -0.41 | 2.37 | 2.43 | 2.37 | 13050 |
| 1720128540 | 2.41 | -0.08 | -3.21 | 2.5 | 2.5 | 2.41 | 21 |
| 1720042200 | 2.49 | 0.15 | 6.41 | 2.42 | 2.49 | 2.42 | 3930 |
| 1719955800 | 2.34 | 0.01 | 0.43 | 2.34 | 2.34 | 2.34 | 13 |
| 1719869400 | 2.33 | -0.03 | -1.27 | 2.29 | 2.33 | 2.29 | 4501 |
| 1719610200 | 2.36 | -0.01 | -0.42 | 2.36 | 2.37 | 2.35 | 12527 |
| 1719523800 | 2.37 | -0.07 | -2.87 | 2.41 | 2.41 | 2.37 | 101 |
| 1719437400 | 2.44 | 0.13 | 5.63 | 2.2599999 | 2.44 | 2.2599999 | 238 |
| 1719351000 | 2.31 | -0.04 | -1.70 | 2.35 | 2.35 | 2.3 | 181 |
| 1719264600 | 2.35 | 0 | 0.00 | 2.43 | 2.43 | 2.35 | 7877 |
| 1719005400 | 2.35 | -0.05 | -2.08 | 2.4 | 2.4 | 2.35 | 8718 |
| 1718918940 | 2.4 | -0.04 | -1.64 | 2.39 | 2.46 | 2.35 | 16664 |
| 1718832540 | 2.44 | -0.04 | -1.61 | 2.47 | 2.47 | 2.44 | 1216 |
| 1718746200 | 2.48 | -0.03 | -1.20 | 2.5099999 | 2.5099999 | 2.45 | 52 |
| 1718659800 | 2.5099999 | -0.1 | -3.83 | 2.61 | 2.61 | 2.45 | 6394 |
| 1718400600 | 2.61 | 0.04 | 1.56 | 2.64 | 2.64 | 2.59 | 89 |
| 1718314200 | 2.57 | -0.01 | -0.39 | 2.57 | 2.58 | 2.55 | 79 |
| 1718227800 | 2.58 | 0.08 | 3.20 | 2.56 | 2.6 | 2.52 | 1104 |
| 1718141400 | 2.5 | 0.08 | 3.31 | 2.44 | 2.52 | 2.44 | 1497 |
| 1718055000 | 2.42 | 0.06 | 2.54 | 2.31 | 2.42 | 2.31 | 6433 |
| 1717795800 | 2.36 | -0.1 | -4.07 | 2.42 | 2.43 | 2.36 | 72 |
| 1717709400 | 2.46 | -0.01 | -0.40 | 2.47 | 2.47 | 2.38 | 7435 |
| 1717622940 | 2.47 | 0.07 | 2.92 | 2.38 | 2.48 | 2.35 | 2900 |
| 1717536600 | 2.4 | 0.02 | 0.84 | 2.4 | 2.44 | 2.4 | 221 |
| 1717450200 | 2.38 | -0.11 | -4.42 | 2.44 | 2.44 | 2.38 | 2499 |
| 1717191000 | 2.49 | 0 | 0.00 | 2.52 | 2.59 | 2.49 | 219 |
| 1717018140 | 2.49 | -0.02 | -0.80 | 2.52 | 2.52 | 2.49 | 1519 |
| 1716931740 | 2.5099999 | 0.06 | 2.45 | 2.52 | 2.57 | 2.5099999 | 806 |
| 1716845340 | 2.45 | -0.01 | -0.41 | 2.41 | 2.45 | 2.41 | 62 |
| 1716586200 | 2.46 | -0.03 | -1.20 | 2.47 | 2.47 | 2.43 | 208 |
| 1716499800 | 2.49 | -0.06 | -2.35 | 2.55 | 2.55 | 2.49 | 580 |
| 1716413340 | 2.55 | -0.17 | -6.25 | 2.73 | 2.7799999 | 2.55 | 3155 |
| 1716327000 | 2.72 | -0.1 | -3.55 | 2.79 | 2.79 | 2.67 | 1377 |
| 1716240600 | 2.82 | -0.23 | -7.54 | 3.06 | 3.06 | 2.82 | 2526 |
| 1715981400 | 3.05 | 0.03 | 0.99 | 3.15 | 3.15 | 3.05 | 81 |
| 1715895000 | 3.02 | -0.02 | -0.66 | 3.04 | 3.09 | 2.95 | 21774 |
| 1715808600 | 3.04 | 0.13 | 4.47 | 3.05 | 3.05 | 2.89 | 608 |
| 1715722200 | 2.91 | -0.18 | -5.83 | 3.1 | 3.1 | 2.8 | 1851 |
| 1715635800 | 3.09 | 0.34 | 12.36 | 2.9 | 3.15 | 2.9 | 14554 |
| 1715376600 | 2.75 | -0.12 | -4.18 | 2.87 | 2.87 | 2.75 | 4103 |
| 1715290140 | 2.87 | 0.11 | 3.99 | 2.87 | 2.87 | 2.87 | 100 |
| 1715203800 | 2.7599999 | 0.06 | 2.22 | 2.67 | 2.7599999 | 2.65 | 11006 |
| 1715117400 | 2.7 | -0.13 | -4.59 | 2.84 | 2.84 | 2.68 | 57 |
| 1715031000 | 2.83 | -0.03 | -1.05 | 2.86 | 2.87 | 2.7599999 | 11315 |
| 1714771800 | 2.86 | -0.12 | -4.03 | 2.98 | 3 | 2.86 | 4979 |
| 1714685400 | 2.98 | 0.37 | 14.18 | 2.8 | 2.98 | 2.8 | 17118 |
| 1714512600 | 2.61 | -0.05 | -1.88 | 2.66 | 2.66 | 2.61 | 1229 |
| 1714426200 | 2.66 | 0.01 | 0.38 | 2.74 | 2.75 | 2.63 | 3300 |
| 1714167000 | 2.65 | 0.2 | 8.16 | 2.47 | 2.81 | 2.47 | 7276 |
| 1714080540 | 2.45 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.45 | 591 |
| 1713994200 | 2.45 | 0.06 | 2.51 | 2.44 | 2.49 | 2.42 | 538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
