Kingsoft Cloud Holdings Limited
KCNASDAQTechnology● Active
$11.41
$-0.28(-2.40%)
Market Cap$3.4B
P/E Ratio—
52W High$18.52
52W Low$10.29
Kingsoft Cloud Holdings Limited（KC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.14
Jun 9, 2021
-72.2% from here
5-Year Low5Y
$1.77
Sep 23, 2022
+545.5% from low
IPO Priceadj.
$23.84
May 8, 2020
-52.1% since IPO
1 Year Ago
$13.13
Jun 9, 2025
-13.0% in 1Y
5 Years Ago
$40.47
Jun 8, 2021
-71.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.44 | $11.55 | $11.28 | $11.37 | $11.37 | 911K | -0.61% |
| Jun 5, 2026 | $12.26 | $12.26 | $11.53 | $11.69 | $11.69 | 1.3M | -4.65% |
| Jun 4, 2026 | $12.46 | $12.66 | $12.45 | $12.53 | $12.53 | 734K | +0.56% |
| Jun 3, 2026 | $13.35 | $13.35 | $12.68 | $12.74 | $12.74 | 1.0M | -4.57% |
| Jun 2, 2026 | $13.71 | $14.11 | $13.66 | $13.70 | $13.70 | 2.5M | -0.07% |
| Jun 1, 2026 | $12.84 | $13.42 | $12.80 | $13.33 | $13.33 | 2.1M | +3.82% |
| May 29, 2026 | $12.25 | $12.51 | $12.06 | $12.28 | $12.28 | 2.4M | +0.24% |
| May 28, 2026 | $12.70 | $12.82 | $12.38 | $12.62 | $12.62 | 1.4M | -0.63% |
| May 27, 2026 | $13.01 | $13.49 | $13.01 | $13.12 | $13.12 | 1.8M | +0.85% |
| May 26, 2026 | $13.34 | $13.56 | $13.02 | $13.03 | $13.03 | 2.5M | -2.32% |
| May 22, 2026 | $13.30 | $14.35 | $13.28 | $14.22 | $14.22 | 2.0M | +6.92% |
| May 21, 2026 | $13.37 | $13.75 | $13.05 | $13.63 | $13.63 | 2.2M | +1.94% |
| May 20, 2026 | $14.23 | $14.25 | $13.77 | $13.96 | $13.96 | 1.3M | -1.90% |
| May 19, 2026 | $14.61 | $14.76 | $14.41 | $14.59 | $14.59 | 688K | -0.14% |
| May 18, 2026 | $15.24 | $15.25 | $14.72 | $14.87 | $14.87 | 913K | -2.43% |
| May 15, 2026 | $15.55 | $15.70 | $15.30 | $15.33 | $15.33 | 1.7M | -1.41% |
| May 14, 2026 | $16.21 | $17.07 | $16.05 | $16.94 | $16.94 | 2.3M | +4.50% |
| May 13, 2026 | $15.63 | $18.52 | $15.63 | $17.92 | $17.92 | 4.4M | +14.65% |
| May 12, 2026 | $15.50 | $15.67 | $15.13 | $15.31 | $15.31 | 1.2M | -1.23% |
| May 11, 2026 | $16.10 | $16.61 | $16.05 | $16.35 | $16.35 | 1.1M | +1.55% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KC
Jan 1 → Dec 31 · 6 years2026+5.0%$10.83 → $11.37
+5.0%
2025-1.6%$10.51 → $10.34
-1.6%
2024+182.7%$3.71 → $10.49
+182.7%
2023-5.0%$3.98 → $3.78
-5.0%
2022-75.3%$15.50 → $3.83
-75.3%
2021-60.7%$40.04 → $15.75
-60.7%
Best Year2024 · +182.7%
Worst Year2022 · -75.3%
Positive Years2 / 6
Avg Annual Return+7.5%
6Y Total Return-71.6%
6Y CAGR~-18.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in KC?
If you invested $1,000 in KC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$479
Total Return-52.1%
CAGR~-11.5% / yr
Profit$-521
Based on May 8, 2020 · $23.84Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kingsoft Cloud Holdings Limited（KC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KC 历史股价FMP 日线复权 OHLCV