Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Kingsoft Cloud Holdings Ltd (K2CG34)
Kingsoft Cloud Holdings Ltd (K2CG34) Historical

K2CG34 Kingsoft Cloud Holdings Ltd

3.05

0.03 (0.99%)

May 17 2024 - Closed

Delayed by 15 minutes

K2CG34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	3.05	0.03	0.99%	3.15	3.15	3.05	81
May 16 2024	3.02	-0.02	-0.66%	3.04	3.09	2.95	21,774
May 15 2024	3.04	0.13	4.47%	3.05	3.05	2.89	608
May 14 2024	2.91	-0.18	-5.83%	3.10	3.10	2.80	1,851
May 13 2024	3.09	0.34	12.36%	2.90	3.15	2.90	14,554
May 10 2024	2.75	-0.12	-4.18%	2.87	2.87	2.75	4,103
May 09 2024	2.87	0.11	3.99%	2.87	2.87	2.87	100
May 08 2024	2.76	0.06	2.22%	2.67	2.76	2.65	11,006
May 07 2024	2.70	-0.13	-4.59%	2.84	2.84	2.68	57
May 06 2024	2.83	-0.03	-1.05%	2.86	2.87	2.76	11,315
May 03 2024	2.86	-0.12	-4.03%	2.98	3.00	2.86	4,979
May 02 2024	2.98	0.37	14.18%	2.80	2.98	2.80	17,118
Apr 30 2024	2.61	-0.05	-1.88%	2.66	2.66	2.61	1,229
Apr 29 2024	2.66	0.01	0.38%	2.74	2.75	2.63	3,300
Apr 26 2024	2.65	0.20	8.16%	2.47	2.81	2.47	7,276
Apr 25 2024	2.45	0.00	0.00%	2.53	2.53	2.45	591
Apr 24 2024	2.45	0.06	2.51%	2.44	2.49	2.42	538
Apr 23 2024	2.39	0.05	2.14%	2.43	2.48	2.39	1,826
Apr 22 2024	2.34	0.08	3.54%	2.29	2.34	2.29	109
Apr 19 2024	2.26	-0.08	-3.42%	2.34	2.34	2.23	300
Apr 18 2024	2.34	0.03	1.30%	2.32	2.37	2.26	362
Apr 17 2024	2.31	0.02	0.87%	2.27	2.32	2.27	854
Apr 16 2024	2.29	0.00	0.00%	2.26	2.29	2.23	6,743
Apr 15 2024	2.29	0.03	1.33%	2.27	2.29	2.20	3,024
Apr 12 2024	2.26	-0.21	-8.50%	2.47	2.47	2.26	1,079
Apr 11 2024	2.47	0.02	0.82%	2.47	2.49	2.45	906
Apr 10 2024	2.45	-0.05	-2.00%	2.52	2.53	2.43	302
Apr 09 2024	2.50	-0.29	-10.39%	2.63	2.63	2.49	3,864
Apr 08 2024	2.79	0.24	9.41%	2.50	2.79	2.49	4,910
Apr 05 2024	2.55	-0.05	-1.92%	2.55	2.55	2.55	254
Apr 04 2024	2.60	-0.03	-1.14%	2.64	2.68	2.59	984
Apr 03 2024	2.63	-0.07	-2.59%	2.71	2.71	2.59	2,072
Apr 02 2024	2.70	0.06	2.27%	2.64	2.72	2.64	3,768
Apr 01 2024	2.64	0.03	1.15%	2.61	2.64	2.59	3,291
Mar 28 2024	2.61	0.14	5.67%	2.52	2.62	2.52	219
Mar 27 2024	2.47	-0.22	-8.18%	2.70	2.72	2.41	5,753
Mar 26 2024	2.69	0.15	5.91%	2.65	2.69	2.50	25,316
Mar 25 2024	2.54	-0.20	-7.30%	2.71	2.74	2.54	7,167
Mar 22 2024	2.74	-0.31	-10.16%	2.90	2.90	2.67	5,069
Mar 21 2024	3.05	-0.45	-12.86%	3.47	3.47	2.96	6,499
Mar 20 2024	3.50	0.82	30.60%	2.80	3.50	2.80	18,555
Mar 19 2024	2.68	-0.13	-4.63%	2.60	2.74	2.60	376
Mar 18 2024	2.81	0.21	8.08%	2.76	2.84	2.76	8,014
Mar 15 2024	2.60	-0.07	-2.62%	2.67	2.67	2.58	20,227
Mar 14 2024	2.67	-0.16	-5.65%	2.83	2.83	2.60	25,529
Mar 13 2024	2.83	-0.06	-2.08%	2.89	3.00	2.79	28,085
Mar 12 2024	2.89	0.04	1.40%	2.85	2.94	2.80	8,814
Mar 11 2024	2.85	0.62	27.80%	2.50	2.99	2.50	35,412
Mar 08 2024	2.23	0.11	5.19%	2.13	2.28	2.13	30,604
Mar 07 2024	2.12	-0.05	-2.30%	2.10	2.13	2.08	30,064
Mar 06 2024	2.17	0.12	5.85%	2.07	2.25	2.07	8,465
Mar 05 2024	2.05	-0.24	-10.48%	2.70	2.70	1.95	38,310
Mar 04 2024	2.29	-0.11	-4.58%	2.40	2.40	2.29	198
Mar 01 2024	2.40	-0.02	-0.83%	2.40	2.45	2.39	1,731
Feb 29 2024	2.42	0.01	0.41%	2.43	2.51	2.40	5,438
Feb 28 2024	2.41	-0.24	-9.06%	2.84	2.84	2.38	4,559
Feb 27 2024	2.65	0.11	4.33%	2.54	2.80	2.54	1,416
Feb 26 2024	2.54	-0.01	-0.39%	2.65	2.71	2.53	1,725
Feb 23 2024	2.55	0.11	4.51%	2.58	2.60	2.53	2,242
Feb 22 2024	2.44	0.12	5.17%	2.43	2.48	2.41	294
Feb 21 2024	2.32	0.15	6.91%	2.35	2.35	2.27	73
Feb 20 2024	2.17	-0.13	-5.65%	2.30	2.30	2.17	533
Feb 19 2024	2.30	-0.07	-2.95%	2.43	2.43	2.30	198

BNP PARIBAS ISSUANCE

NLBNPIT1UM36 20991231 15...

ISHARES SGLU INAV

Solo Sole Green Mc Dc43 ...

JPMorgan Chase Bank. Poi...

Ceno Norte Pna PNA

NorthIsle Copper and Gold

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions