Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hanover - Delayed Quote EUR

Kingsoft Cloud Holdings Ltd (KS7.HA)

Compare
11.90
-1.00
(-7.75%)
At close: April 4 at 5:25:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202512.8012.8011.9011.9011.90-
Apr 3, 202511.9012.9011.9012.9012.90-
Apr 2, 202513.3013.3013.3013.3013.3041
Apr 1, 202512.7012.9012.7012.9012.90-
Mar 31, 202512.5013.0012.5013.0013.00-
Mar 28, 202513.4013.4012.8012.8012.80-
Mar 27, 202514.3014.3014.0014.0014.00-
Mar 26, 202514.3014.4014.3014.4014.40-
Mar 25, 202514.3014.6014.3014.6014.60-
Mar 24, 202515.2015.2014.5014.5014.50-
Mar 21, 202514.8014.8014.0014.0014.00-
Mar 20, 202516.6016.6015.3015.3015.30-
Mar 19, 202516.2017.0016.2017.0017.00-
Mar 18, 202516.1016.5016.1016.5016.50-
Mar 17, 202515.4016.6015.4016.6016.60-
Mar 14, 202515.2015.6015.2015.6015.60-
Mar 13, 202515.1015.5015.1015.5015.50-
Mar 12, 202516.0016.0015.9015.9015.90-
Mar 11, 202515.7016.3015.7016.3016.30-
Mar 10, 202515.5015.5015.3015.3015.30-
Mar 7, 202516.2016.2015.6015.6015.60-
Mar 6, 202516.0016.8016.0016.8016.80-
Mar 5, 202515.1016.4015.1016.4016.40-
Mar 4, 202514.9014.9014.5014.5014.50-
Mar 3, 202515.4015.4014.7014.7014.70-
Feb 28, 202515.1015.6015.1015.6015.60-
Feb 27, 202516.4016.4016.2016.2016.20-
Feb 26, 202517.6018.2017.6018.2018.20-
Feb 25, 202517.6017.6017.6017.6017.60-
Feb 24, 202519.4019.4017.5017.5017.50-
Feb 21, 202520.4020.4020.4020.4020.40-
Feb 20, 202518.0019.0018.0019.0019.00-
Feb 19, 202519.3019.3018.6018.6018.6060
Feb 18, 202519.0019.0017.8017.8017.80-
Feb 17, 202518.3018.7018.3018.7018.70-
Feb 14, 202518.0019.6018.0019.6019.60-
Feb 13, 202516.9016.9016.1016.1016.10-
Feb 12, 202516.4017.2016.4017.2017.20-
Feb 11, 202517.0017.0016.7016.7016.70-
Feb 10, 202516.8017.5016.8017.5017.50-
Feb 7, 202515.4016.1015.4016.1016.10-
Feb 6, 202515.2016.2015.2016.2016.20-
Feb 5, 202514.2014.9014.2014.9014.90-
Feb 4, 202516.0016.0014.7014.7014.70-
Feb 3, 202514.5015.3014.5015.3015.30-
Jan 31, 202513.0013.0012.0012.0012.00-
Jan 30, 202511.1012.1011.1012.1012.10-
Jan 29, 202511.3011.8011.3011.8011.80-
Jan 28, 202510.5010.9010.5010.9010.90-
Jan 27, 202511.0011.0011.0011.0011.00-
Jan 24, 202510.0010.1010.0010.1010.10-
Jan 23, 20258.909.058.909.059.05-
Jan 22, 20259.109.109.009.009.00-
Jan 21, 20258.909.058.909.059.05-
Jan 20, 20258.908.908.908.908.90-
Jan 17, 20259.459.659.459.659.65-
Jan 16, 20259.109.609.109.609.60-
Jan 15, 20259.059.159.059.159.15-
Jan 14, 20259.359.359.009.009.00-
Jan 13, 20259.409.409.009.009.00-
Jan 10, 202510.3010.309.859.859.85-
Jan 9, 202510.0010.6010.0010.6010.60-
Jan 8, 20259.9010.009.9010.0010.00-
Jan 7, 202510.0010.4010.0010.4010.40-
Jan 6, 202510.5010.5010.2010.2010.20-
Jan 3, 202510.3010.8010.3010.8010.80-
Jan 2, 20259.8010.409.8010.4010.40-
Dec 30, 202411.7011.7011.7011.7011.70-
Dec 27, 20249.5512.009.5512.0012.00-
Dec 23, 20249.009.008.608.608.60-
Dec 20, 20247.909.157.909.159.15-
Dec 19, 20247.857.957.857.957.95-
Dec 18, 20247.908.157.908.158.15-
Dec 17, 20247.708.007.708.008.00-
Dec 16, 20248.508.508.358.358.35-
Dec 13, 20249.009.008.758.758.75-
Dec 12, 20249.309.309.009.009.00-
Dec 11, 20248.408.708.408.708.70-
Dec 10, 20248.258.508.258.508.50-
Dec 9, 20248.458.508.458.508.50-
Dec 6, 20248.208.458.208.458.45-
Dec 5, 20248.308.508.308.508.50-
Dec 4, 20247.657.657.657.657.65-
Dec 3, 20246.957.206.957.207.20-
Dec 2, 20247.157.156.906.906.90-
Nov 29, 20246.056.406.056.406.40-
Nov 28, 20245.855.855.855.855.85-
Nov 27, 20245.856.305.856.306.30-
Nov 26, 20245.755.805.755.805.80-
Nov 25, 20246.506.506.506.506.50-
Nov 22, 20246.006.156.006.156.15-
Nov 21, 20246.056.055.455.455.45-
Nov 20, 20245.555.805.555.805.80-
Nov 19, 20244.324.324.204.204.20-
Nov 18, 20244.044.204.044.204.20-
Nov 15, 20244.684.784.684.784.78-
Nov 14, 20244.304.304.264.264.26-
Nov 13, 20243.844.123.844.124.12-
Nov 12, 20244.104.103.983.983.98-
Nov 11, 20243.884.303.884.304.30-
Nov 8, 20243.803.803.683.683.68-
Nov 7, 20243.623.863.623.863.86-
Nov 6, 20243.203.423.203.423.42-
Nov 5, 20242.802.962.802.962.96-
Nov 4, 20242.642.642.642.642.64-
Nov 1, 20242.522.602.522.602.60-
Oct 31, 20242.602.602.482.482.48-
Oct 30, 20242.702.702.582.582.58-
Oct 29, 20242.602.682.602.682.68-
Oct 28, 20242.482.642.482.642.64-
Oct 25, 20242.402.502.402.502.50-
Oct 24, 20242.422.422.402.402.40-
Oct 23, 20242.562.562.482.482.48-
Oct 22, 20242.502.582.502.582.58-
Oct 21, 20242.542.542.502.502.50-
Oct 18, 20242.422.562.422.562.56-
Oct 17, 20242.482.482.442.442.44-
Oct 16, 20242.442.562.442.562.56-
Oct 15, 20242.622.622.522.522.52-
Oct 14, 20242.902.902.702.702.70-
Oct 11, 20242.842.942.842.942.94-
Oct 10, 20243.083.082.942.942.94-
Oct 9, 20243.103.143.103.143.14-
Oct 8, 20243.103.243.103.243.24-
Oct 7, 20243.703.703.563.563.56-
Oct 4, 20243.403.503.403.503.50-
Oct 3, 20243.563.563.543.543.54-
Oct 2, 20243.003.503.003.503.50-
Oct 1, 20242.582.782.582.782.78-
Sep 30, 20242.582.702.582.702.70-
Sep 27, 20242.462.682.462.682.68-
Sep 26, 20242.222.382.222.382.38-
Sep 25, 20242.202.202.202.202.20-
Sep 24, 20242.122.202.122.202.20-
Sep 23, 20242.002.002.002.002.00-
Sep 20, 20241.941.971.941.971.97-
Sep 19, 20241.981.991.981.991.99-
Sep 18, 20241.951.951.951.951.95-
Sep 17, 20241.922.001.922.002.00-
Sep 16, 20242.022.021.981.981.98-
Sep 13, 20241.942.021.942.022.02-
Sep 12, 20241.961.981.961.981.98-
Sep 11, 20241.972.021.972.022.02-
Sep 10, 20241.982.001.982.002.00-
Sep 9, 20241.781.971.781.971.97-
Sep 6, 20241.821.831.821.831.83-
Sep 5, 20241.821.911.821.911.91-
Sep 4, 20241.891.921.891.921.92-
Sep 3, 20241.992.021.992.022.02-
Sep 2, 20241.992.001.992.002.00-
Aug 30, 20242.122.122.082.082.08-
Aug 29, 20242.022.222.022.222.22-
Aug 28, 20242.182.182.182.182.18-
Aug 27, 20242.282.282.282.282.28-
Aug 26, 20242.142.282.142.282.28-
Aug 23, 20242.102.262.102.262.26-
Aug 22, 20242.102.182.102.182.18-
Aug 21, 20242.022.022.022.022.02-
Aug 20, 20242.182.182.182.182.18-
Aug 19, 20242.122.122.122.122.12-
Aug 16, 20242.082.082.082.082.08-
Aug 15, 20242.042.042.042.042.04-
Aug 14, 20242.082.082.082.082.08-
Aug 13, 20242.222.222.222.222.22-
Aug 12, 20242.122.122.122.122.12-
Aug 9, 20242.162.162.162.162.16-
Aug 8, 20242.042.042.042.042.04-
Aug 7, 20242.142.142.142.142.14-
Aug 6, 20242.122.122.122.122.12-
Aug 5, 20242.002.002.002.002.00-
Aug 2, 20242.162.162.162.162.16-
Aug 1, 20242.402.402.402.402.40-
Jul 31, 20242.322.322.322.322.32-
Jul 30, 20242.262.262.262.262.26-
Jul 29, 20242.322.322.322.322.32-
Jul 26, 20242.202.202.202.202.20-
Jul 25, 20242.222.222.222.222.22-
Jul 24, 20242.242.242.242.242.24-
Jul 23, 20242.302.302.302.302.30-
Jul 22, 20242.322.322.322.322.32-
Jul 19, 20242.362.362.362.362.36-
Jul 18, 20242.322.322.322.322.32-
Jul 17, 20242.402.402.402.402.40-
Jul 16, 20242.382.382.382.382.38-
Jul 15, 20242.462.462.462.462.46-
Jul 12, 20242.402.402.402.402.40-
Jul 11, 20242.402.402.402.402.40-
Jul 10, 20242.442.442.442.442.44-
Jul 9, 20242.262.262.262.262.26-
Jul 8, 20242.262.262.262.262.26-
Jul 5, 20242.422.422.422.422.42-
Jul 4, 20242.402.402.402.402.40-
Jul 3, 20242.182.182.182.182.18-
Jul 2, 20242.202.202.202.202.20-
Jul 1, 20242.242.242.242.242.24-
Jun 28, 20242.322.322.322.322.32-
Jun 27, 20242.382.382.382.382.38-
Jun 26, 20242.302.302.302.302.30-
Jun 25, 20242.282.282.282.282.28-
Jun 24, 20242.322.322.322.322.32-
Jun 21, 20242.342.342.342.342.34-
Jun 20, 20242.402.402.402.402.40-
Jun 19, 20242.402.402.402.402.40-
Jun 18, 20242.522.522.522.522.52-
Jun 17, 20242.622.622.622.622.62-
Jun 14, 20242.562.562.562.562.56-
Jun 13, 20242.562.642.562.642.64250
Jun 12, 20242.502.502.502.502.50-
Jun 11, 20242.402.402.402.402.40-
Jun 10, 20242.362.362.362.362.36-
Jun 7, 20242.442.442.442.442.44-
Jun 6, 20242.462.462.462.462.46-
Jun 5, 20242.422.422.422.422.42-
Jun 4, 20242.402.402.402.402.40-
Jun 3, 20242.502.502.502.502.50-
May 31, 20242.582.582.582.582.58-
May 30, 20242.542.542.542.542.54-
May 29, 20242.582.582.582.582.58-
May 28, 20242.642.642.642.642.64-
May 27, 20242.522.522.522.522.52-
May 24, 20242.582.582.582.582.58-
May 23, 20242.662.662.662.662.66-
May 22, 20242.842.842.842.842.84-
May 21, 20242.962.962.962.962.96-
May 20, 20243.203.203.203.203.20-
May 17, 20243.163.163.163.163.16-
May 16, 20243.003.003.003.003.00-
May 15, 20243.023.023.023.023.02-
May 14, 20243.223.223.223.223.22-
May 13, 20242.902.902.902.902.90-
May 10, 20242.982.982.982.982.98-
May 9, 20242.882.882.882.882.88-
May 8, 20242.882.882.882.882.88-
May 7, 20243.003.003.003.003.00-
May 6, 20243.043.043.043.043.04-
May 3, 20243.163.163.163.163.16-
May 2, 20243.003.003.003.003.00-
Apr 30, 20242.842.842.842.842.84-
Apr 29, 20242.842.842.842.842.84-
Apr 26, 20242.802.802.802.802.80-
Apr 25, 20242.562.562.562.562.56-
Apr 24, 20242.562.562.562.562.56-
Apr 23, 20242.502.502.502.502.50-
Apr 22, 20242.402.402.402.402.40-
Apr 19, 20242.362.362.362.362.36-
Apr 18, 20242.442.442.442.442.44-
Apr 17, 20242.322.322.322.322.32-
Apr 16, 20242.322.322.322.322.32-
Apr 15, 20242.402.402.402.402.40-
Apr 12, 20242.622.622.622.622.62-
Apr 11, 20242.602.602.602.602.60-
Apr 10, 20242.662.662.662.662.66-
Apr 9, 20242.622.622.622.622.62-
Apr 8, 20242.742.742.742.742.74-
Apr 5, 20242.742.742.742.742.74-
Apr 4, 20242.842.842.842.842.84-