Want to see HK:3896 full AI Analyst Report?
Kingsoft Cloud Holdings Ltd (3896) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.13 | 4.29 | 4.07 | 4.12 | 4.12 | -3.29% | 37,994,000 | 0.71 |
| Oct 29, 2026 | 4.51 | 4.51 | 4.25 | 4.26 | 4.26 | -5.12% | 33,552,996 | 0.60 |
| Oct 28, 2026 | 4.40 | 4.52 | 4.40 | 4.49 | 4.49 | +2.39% | 25,306,000 | 0.42 |
| Oct 27, 2026 | 4.54 | 4.58 | 4.34 | 4.39 | 4.39 | -2.01% | 21,122,301 | 0.35 |
| Oct 26, 2026 | 4.50 | 4.54 | 4.43 | 4.48 | 4.48 | +0.34% | 27,136,000 | 0.44 |
| Oct 23, 2026 | 4.17 | 4.48 | 4.16 | 4.46 | 4.46 | +5.31% | 49,523,098 | 0.80 |
| Oct 22, 2026 | 4.47 | 4.50 | 4.22 | 4.24 | 4.24 | -6.31% | 44,872,941 | 0.72 |
| Oct 21, 2026 | 4.70 | 4.74 | 4.49 | 4.52 | 4.52 | -1.09% | 31,072,000 | 0.50 |
| Oct 20, 2026 | 4.50 | 4.63 | 4.46 | 4.57 | 4.57 | -0.65% | 28,484,980 | 0.46 |
| Oct 19, 2026 | 4.60 | 4.74 | 4.56 | 4.60 | 4.60 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.60 | 4.74 | 4.56 | 4.60 | 4.60 | +3.49% | 49,436,500 | 0.77 |
| Oct 15, 2026 | 4.60 | 4.63 | 4.42 | 4.45 | 4.45 | -9.10% | 86,694,094 | 1.36 |
| Oct 14, 2026 | 4.91 | 5.05 | 4.81 | 4.89 | 4.89 | +1.03% | 38,517,902 | 0.59 |
| Oct 13, 2026 | 4.82 | 4.89 | 4.68 | 4.84 | 4.84 | -0.82% | 24,580,494 | 0.37 |
| Oct 12, 2026 | 4.90 | 5.03 | 4.87 | 4.88 | 4.88 | +0.93% | 30,236,227 | 0.45 |
| Oct 09, 2026 | 4.64 | 4.85 | 4.61 | 4.84 | 4.84 | +2.22% | 48,148,000 | 0.69 |
| Oct 08, 2026 | 4.87 | 5.00 | 4.72 | 4.73 | 4.73 | -2.87% | 42,444,840 | 0.60 |
| Oct 07, 2026 | 4.93 | 4.93 | 4.79 | 4.87 | 4.87 | -1.12% | 5,328,062 | 0.07 |
| Oct 06, 2026 | 4.87 | 4.95 | 4.86 | 4.93 | 4.93 | +3.03% | 6,220,226 | 0.08 |
| Oct 05, 2026 | 4.75 | 4.79 | 4.67 | 4.78 | 4.78 | +0.63% | 5,478,803 | 0.07 |
| Oct 02, 2026 | 4.86 | 4.86 | 4.68 | 4.75 | 4.75 | -3.36% | 12,214,096 | 0.16 |
| Oct 01, 2026 | 4.92 | 4.94 | 4.79 | 4.92 | 4.92 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.82 | 4.94 | 4.79 | 4.92 | 4.92 | +1.44% | 26,836,586 | 0.34 |
| Sep 29, 2026 | 4.84 | 4.86 | 4.75 | 4.85 | 4.85 | -1.52% | 23,436,191 | 0.29 |
| Sep 28, 2026 | 5.07 | 5.11 | 4.84 | 4.92 | 4.92 | -2.77% | 46,952,820 | 0.59 |
| Sep 25, 2026 | 5.03 | 5.06 | 4.94 | 5.06 | 5.06 | -0.98% | 6,167,202 | 0.08 |
| Sep 24, 2026 | 5.03 | 5.13 | 5.03 | 5.11 | 5.11 | -0.29% | 17,428,752 | 0.22 |
| Sep 23, 2026 | 5.28 | 5.28 | 5.06 | 5.13 | 5.13 | -3.03% | 27,104,846 | 0.33 |
| Sep 22, 2026 | 5.40 | 5.47 | 5.24 | 5.29 | 5.29 | +0.86% | 46,570,062 | 0.56 |
| Sep 21, 2026 | 5.17 | 5.26 | 5.12 | 5.24 | 5.24 | +1.95% | 33,730,000 | 0.41 |
| Sep 18, 2026 | 4.97 | 5.14 | 4.95 | 5.14 | 5.14 | +5.44% | 51,653,672 | 0.62 |
| Sep 17, 2026 | 4.95 | 4.98 | 4.81 | 4.88 | 4.88 | -1.81% | 51,040,000 | 0.61 |
| Sep 16, 2026 | 4.94 | 5.01 | 4.86 | 4.97 | 4.97 | +0.71% | 37,180,309 | 0.44 |
| Sep 15, 2026 | 5.11 | 5.13 | 4.92 | 4.93 | 4.93 | -2.67% | 41,314,211 | 0.49 |
| Sep 14, 2026 | 5.16 | 5.29 | 5.06 | 5.07 | 5.07 | -3.52% | 31,878,000 | 0.37 |
| Sep 11, 2026 | 5.17 | 5.27 | 5.10 | 5.25 | 5.25 | +0.48% | 31,632,172 | 0.37 |
| Sep 10, 2026 | 5.30 | 5.32 | 5.19 | 5.23 | 5.23 | -1.88% | 34,355,699 | 0.40 |
| Sep 09, 2026 | 5.44 | 5.45 | 5.30 | 5.33 | 5.33 | -1.75% | 44,920,207 | 0.52 |
| Sep 08, 2026 | 5.59 | 5.61 | 5.41 | 5.42 | 5.42 | -2.25% | 42,499,680 | 0.48 |
| Sep 07, 2026 | 5.72 | 5.77 | 5.49 | 5.55 | 5.55 | -2.80% | 44,833,000 | 0.51 |
| Sep 04, 2026 | 5.50 | 5.81 | 5.48 | 5.71 | 5.71 | +6.34% | 94,857,867 | 1.08 |
| Sep 03, 2026 | 5.53 | 5.54 | 5.33 | 5.37 | 5.37 | -1.65% | 32,271,801 | 0.36 |
| Sep 02, 2026 | 5.50 | 5.50 | 5.34 | 5.46 | 5.46 | -0.82% | 28,939,232 | 0.33 |
| Sep 01, 2026 | 5.46 | 5.59 | 5.42 | 5.50 | 5.50 | -1.52% | 36,736,062 | 0.41 |
| Aug 31, 2026 | 5.50 | 5.64 | 5.42 | 5.59 | 5.59 | -0.27% | 42,796,199 | 0.48 |
| Aug 28, 2026 | 5.64 | 5.82 | 5.58 | 5.60 | 5.60 | +0.36% | 60,706,000 | 0.67 |
| Aug 27, 2026 | 5.47 | 5.60 | 5.42 | 5.58 | 5.58 | +2.10% | 39,792,020 | 0.43 |
| Aug 26, 2026 | 5.50 | 5.61 | 5.46 | 5.47 | 5.47 | -1.53% | 54,622,000 | 0.59 |
| Aug 25, 2026 | 5.51 | 5.60 | 5.46 | 5.55 | 5.55 | -1.07% | 108,072,422 | 1.16 |
| Aug 24, 2026 | 5.85 | 5.90 | 5.58 | 5.61 | 5.61 | -6.03% | 61,212,426 | 0.66 |