Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,382.43 -23.23 (-0.06%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,207.92 -3,174.88 (-5.01%) CMC Crypto 200
1,290.43 -48.64 (-3.63%)
Kingsoft Cloud Holdings Limited (KC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.0600 | 3.1450 | 3.0400 | 3.0700 | 3.0700 | 536,700 |
| 29 Apr 2024 | 3.1700 | 3.2250 | 3.0930 | 3.1500 | 3.1500 | 772,200 |
| 26 Apr 2024 | 3.0500 | 3.3150 | 3.0500 | 3.1600 | 3.1600 | 2,198,800 |
| 25 Apr 2024 | 2.8300 | 2.9000 | 2.8300 | 2.8700 | 2.8700 | 310,800 |
| 24 Apr 2024 | 2.9100 | 2.9750 | 2.8100 | 2.9000 | 2.9000 | 617,900 |
| 23 Apr 2024 | 2.7800 | 2.8900 | 2.7800 | 2.8300 | 2.8300 | 763,600 |
| 22 Apr 2024 | 2.7100 | 2.8200 | 2.6350 | 2.7400 | 2.7400 | 677,500 |
| 19 Apr 2024 | 2.6100 | 2.6800 | 2.5900 | 2.6500 | 2.6500 | 555,100 |
| 18 Apr 2024 | 2.6100 | 2.6950 | 2.5800 | 2.6600 | 2.6600 | 889,700 |
| 17 Apr 2024 | 2.6800 | 2.7550 | 2.6100 | 2.6100 | 2.6100 | 812,800 |
| 16 Apr 2024 | 2.5300 | 2.6150 | 2.5050 | 2.5900 | 2.5900 | 917,900 |
| 15 Apr 2024 | 2.6800 | 2.6900 | 2.5100 | 2.5900 | 2.5900 | 1,051,000 |
| 12 Apr 2024 | 2.8500 | 2.8500 | 2.6550 | 2.7000 | 2.7000 | 1,080,500 |
| 11 Apr 2024 | 3.0100 | 3.0150 | 2.8900 | 2.9300 | 2.9300 | 598,000 |
| 10 Apr 2024 | 2.9400 | 3.0150 | 2.8600 | 2.9200 | 2.9200 | 729,900 |
| 09 Apr 2024 | 2.9500 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 492,100 |
| 08 Apr 2024 | 3.0900 | 3.1000 | 2.9600 | 2.9700 | 2.9700 | 710,700 |
| 05 Apr 2024 | 3.0500 | 3.1350 | 3.0300 | 3.0800 | 3.0800 | 635,000 |
| 04 Apr 2024 | 3.2300 | 3.2500 | 3.0600 | 3.0800 | 3.0800 | 702,600 |
| 03 Apr 2024 | 3.1000 | 3.1900 | 3.0100 | 3.1900 | 3.1900 | 770,200 |
| 02 Apr 2024 | 3.1500 | 3.2500 | 3.0600 | 3.1900 | 3.1900 | 825,500 |
| 01 Apr 2024 | 3.1100 | 3.1990 | 3.0150 | 3.1500 | 3.1500 | 1,126,400 |
| 28 Mar 2024 | 3.0750 | 3.1550 | 2.9800 | 3.0400 | 3.0400 | 1,692,000 |
| 27 Mar 2024 | 2.9600 | 3.0100 | 2.8600 | 2.9300 | 2.9300 | 1,336,200 |
| 26 Mar 2024 | 3.1400 | 3.1400 | 2.9700 | 3.0000 | 3.0000 | 1,449,400 |
| 25 Mar 2024 | 3.2500 | 3.2800 | 3.0600 | 3.0600 | 3.0600 | 1,761,500 |
| 22 Mar 2024 | 3.5100 | 3.5100 | 3.2000 | 3.2800 | 3.2800 | 2,206,500 |
| 21 Mar 2024 | 3.8200 | 3.8400 | 3.5400 | 3.6300 | 3.6300 | 2,577,800 |
| 20 Mar 2024 | 3.4100 | 3.8700 | 3.4000 | 3.7400 | 3.7400 | 5,240,000 |
| 19 Mar 2024 | 3.3000 | 3.3000 | 3.0600 | 3.2200 | 3.2200 | 1,741,800 |
| 18 Mar 2024 | 3.3000 | 3.4600 | 3.2500 | 3.3700 | 3.3700 | 1,772,400 |
| 15 Mar 2024 | 3.1500 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 1,038,900 |
| 14 Mar 2024 | 3.2400 | 3.2500 | 3.1100 | 3.1600 | 3.1600 | 1,402,700 |
| 13 Mar 2024 | 3.4800 | 3.6300 | 3.3300 | 3.3300 | 3.3300 | 1,456,000 |
| 12 Mar 2024 | 3.5300 | 3.5500 | 3.3600 | 3.4900 | 3.4900 | 2,182,900 |
| 11 Mar 2024 | 3.0100 | 3.6300 | 3.0100 | 3.4600 | 3.4600 | 6,546,100 |
| 08 Mar 2024 | 2.6300 | 2.7400 | 2.6300 | 2.6900 | 2.6900 | 1,148,200 |
| 07 Mar 2024 | 2.5300 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 763,800 |
| 06 Mar 2024 | 2.6100 | 2.7900 | 2.5810 | 2.6500 | 2.6500 | 1,839,600 |
| 05 Mar 2024 | 2.7200 | 2.7350 | 2.3400 | 2.4900 | 2.4900 | 4,219,300 |
| 04 Mar 2024 | 2.8300 | 2.8550 | 2.7700 | 2.7800 | 2.7800 | 812,500 |
| 01 Mar 2024 | 2.9400 | 2.9600 | 2.8500 | 2.8600 | 2.8600 | 1,046,100 |
| 29 Feb 2024 | 2.9800 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 1,285,600 |
| 28 Feb 2024 | 3.0900 | 3.0900 | 2.8550 | 2.9300 | 2.9300 | 1,217,500 |
| 27 Feb 2024 | 3.2500 | 3.4300 | 3.2100 | 3.2300 | 3.2300 | 1,126,500 |
| 26 Feb 2024 | 3.0600 | 3.2550 | 3.0500 | 3.1200 | 3.1200 | 876,900 |
| 23 Feb 2024 | 3.1200 | 3.1700 | 2.9600 | 3.0500 | 3.0500 | 1,030,700 |
| 22 Feb 2024 | 2.9000 | 3.0100 | 2.8510 | 2.9500 | 2.9500 | 1,332,500 |
| 21 Feb 2024 | 2.6800 | 2.9300 | 2.6800 | 2.7600 | 2.7600 | 1,117,300 |
| 20 Feb 2024 | 2.7800 | 2.7900 | 2.6400 | 2.6600 | 2.6600 | 459,800 |
| 16 Feb 2024 | 2.8700 | 2.9300 | 2.8000 | 2.8100 | 2.8100 | 658,600 |
| 15 Feb 2024 | 2.7200 | 2.8200 | 2.7050 | 2.7600 | 2.7600 | 658,800 |
| 14 Feb 2024 | 2.6800 | 2.7250 | 2.6250 | 2.6900 | 2.6900 | 919,200 |
| 13 Feb 2024 | 2.6600 | 2.6900 | 2.5900 | 2.6400 | 2.6400 | 1,151,200 |
| 12 Feb 2024 | 2.6800 | 2.8400 | 2.6600 | 2.7600 | 2.7600 | 543,800 |
| 09 Feb 2024 | 2.6600 | 2.7000 | 2.6400 | 2.6700 | 2.6700 | 287,800 |
| 08 Feb 2024 | 2.6100 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 490,200 |
| 07 Feb 2024 | 2.6700 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 844,700 |
| 06 Feb 2024 | 2.6200 | 2.8300 | 2.6100 | 2.7500 | 2.7500 | 1,442,200 |
| 05 Feb 2024 | 2.5700 | 2.5700 | 2.4600 | 2.4800 | 2.4800 | 1,112,800 |
| 02 Feb 2024 | 2.5300 | 2.5900 | 2.4700 | 2.5800 | 2.5800 | 984,400 |
| 01 Feb 2024 | 2.6200 | 2.7400 | 2.5200 | 2.6000 | 2.6000 | 675,400 |
| 31 Jan 2024 | 2.4500 | 2.7400 | 2.4500 | 2.6000 | 2.6000 | 1,252,200 |
| 30 Jan 2024 | 2.5800 | 2.6000 | 2.4600 | 2.5600 | 2.5600 | 1,869,900 |
| 29 Jan 2024 | 2.6100 | 2.6600 | 2.5450 | 2.6500 | 2.6500 | 577,000 |
| 26 Jan 2024 | 2.6500 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 753,700 |
| 25 Jan 2024 | 2.7700 | 2.7850 | 2.6800 | 2.6900 | 2.6900 | 781,700 |
| 24 Jan 2024 | 3.0100 | 3.0250 | 2.7400 | 2.7500 | 2.7500 | 1,020,300 |
| 23 Jan 2024 | 2.7800 | 2.9900 | 2.7700 | 2.8200 | 2.8200 | 1,678,000 |
| 22 Jan 2024 | 2.5000 | 2.7100 | 2.5000 | 2.6400 | 2.6400 | 1,195,900 |
| 19 Jan 2024 | 2.7100 | 2.7150 | 2.5600 | 2.6500 | 2.6500 | 1,124,300 |
| 18 Jan 2024 | 2.7100 | 2.7900 | 2.5800 | 2.6200 | 2.6200 | 1,084,800 |
| 17 Jan 2024 | 2.6000 | 2.7100 | 2.5200 | 2.7000 | 2.7000 | 1,735,400 |
| 16 Jan 2024 | 2.7000 | 2.7900 | 2.6700 | 2.7300 | 2.7300 | 1,633,100 |
| 12 Jan 2024 | 2.7800 | 2.8900 | 2.7800 | 2.8100 | 2.8100 | 1,014,300 |
| 11 Jan 2024 | 2.8600 | 2.8600 | 2.7000 | 2.8100 | 2.8100 | 1,579,000 |
| 10 Jan 2024 | 2.9200 | 2.9600 | 2.6950 | 2.8100 | 2.8100 | 2,184,700 |
| 09 Jan 2024 | 3.0700 | 3.0700 | 2.8950 | 2.9200 | 2.9200 | 1,732,000 |
| 08 Jan 2024 | 3.1300 | 3.2050 | 3.0800 | 3.1500 | 3.1500 | 2,150,500 |
| 05 Jan 2024 | 3.2800 | 3.3100 | 3.1000 | 3.1800 | 3.1800 | 1,146,300 |
| 04 Jan 2024 | 3.4500 | 3.4900 | 3.3300 | 3.3300 | 3.3300 | 748,200 |
| 03 Jan 2024 | 3.5400 | 3.5600 | 3.4000 | 3.4700 | 3.4700 | 1,431,300 |
| 02 Jan 2024 | 3.7100 | 3.7100 | 3.5500 | 3.5800 | 3.5800 | 917,800 |
| 29 Dec 2023 | 3.8100 | 3.9050 | 3.7100 | 3.7800 | 3.7800 | 1,897,800 |
| 28 Dec 2023 | 3.7600 | 3.9200 | 3.6600 | 3.7600 | 3.7600 | 1,668,800 |
| 27 Dec 2023 | 3.7000 | 3.7900 | 3.6700 | 3.6700 | 3.6700 | 1,676,600 |
| 26 Dec 2023 | 3.6700 | 3.7200 | 3.5800 | 3.6500 | 3.6500 | 617,200 |
| 22 Dec 2023 | 3.6600 | 3.7700 | 3.6000 | 3.6500 | 3.6500 | 1,090,900 |
| 21 Dec 2023 | 3.7300 | 3.8150 | 3.6200 | 3.7800 | 3.7800 | 1,286,000 |
| 20 Dec 2023 | 3.8400 | 3.8650 | 3.5750 | 3.5900 | 3.5900 | 2,027,300 |
| 19 Dec 2023 | 3.8000 | 3.9600 | 3.7800 | 3.8500 | 3.8500 | 1,908,700 |
| 18 Dec 2023 | 3.9000 | 3.9400 | 3.7300 | 3.7300 | 3.7300 | 3,256,600 |
| 15 Dec 2023 | 3.8200 | 4.0200 | 3.7500 | 3.7800 | 3.7800 | 9,549,300 |
| 14 Dec 2023 | 4.0000 | 4.0150 | 3.6420 | 3.7700 | 3.7700 | 3,726,300 |
| 13 Dec 2023 | 3.9600 | 4.0750 | 3.8500 | 4.0300 | 4.0300 | 1,401,000 |
| 12 Dec 2023 | 4.1300 | 4.1410 | 3.9700 | 4.0000 | 4.0000 | 712,100 |
| 11 Dec 2023 | 4.1100 | 4.1200 | 4.0400 | 4.1000 | 4.1000 | 944,300 |
| 08 Dec 2023 | 4.1200 | 4.3100 | 4.0500 | 4.1500 | 4.1500 | 777,800 |
| 07 Dec 2023 | 4.0700 | 4.2090 | 4.0700 | 4.1600 | 4.1600 | 757,700 |
| 06 Dec 2023 | 4.2400 | 4.3300 | 3.9650 | 3.9800 | 3.9800 | 1,227,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.