Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kuke Music Holding Ltd ADR (NY: KUKE )

2.670 +0.090 (+3.49%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.840 1.992 1.610 1.770 14,818 -0.17(-8.76%)
Jun 29, 2022 1.830 1.940 1.830 1.940 307 +0.06(+3.19%)
Jun 28, 2022 1.960 1.960 1.880 1.880 2,086 -0.09(-4.57%)
Jun 27, 2022 1.940 2.090 1.920 1.970 3,528 +0.03(+1.55%)
Jun 24, 2022 2.120 2.180 1.750 1.940 21,990 -0.04(-2.02%)
Jun 23, 2022 2.010 2.180 1.980 1.980 18,007 -0.03(-1.49%)
Jun 22, 2022 2.130 2.200 1.970 2.010 12,997 -0.02(-0.99%)
Jun 21, 2022 2.040 2.380 1.950 2.030 65,497 -0.08(-3.79%)
Jun 17, 2022 2.190 2.290 2.010 2.110 13,720 +0.06(+2.93%)
Jun 16, 2022 2.280 2.390 2.010 2.050 29,383 -0.05(-2.38%)
Jun 15, 2022 2.250 2.360 2.080 2.100 23,029 +0.04(+1.94%)
Jun 14, 2022 2.150 2.350 2.000 2.060 12,625 -0.06(-2.83%)
Jun 13, 2022 2.060 2.390 2.020 2.120 20,989 -0.04(-1.85%)
Jun 10, 2022 2.140 2.370 2.040 2.160 13,275 +0.02(+0.93%)
Jun 09, 2022 2.260 2.420 2.050 2.140 12,807 -0.15(-6.55%)
Jun 08, 2022 2.200 2.440 2.200 2.290 26,909 +0.04(+1.78%)
Jun 07, 2022 2.370 2.510 2.120 2.250 24,686 +0.08(+3.69%)
Jun 06, 2022 2.510 2.550 2.140 2.170 8,487 -0.01(-0.46%)
Jun 03, 2022 2.300 2.430 2.130 2.180 11,575 -0.12(-5.22%)
Jun 02, 2022 2.200 2.560 2.200 2.300 20,261 +0.01(+0.44%)
Jun 01, 2022 2.370 2.620 2.260 2.290 28,805 -0.10(-4.18%)
May 31, 2022 2.570 2.620 2.330 2.390 36,294 -0.02(-0.83%)
May 27, 2022 2.520 2.520 2.310 2.410 12,865 +0.01(+0.42%)
May 26, 2022 2.440 2.620 2.400 2.400 18,156 +0.00(+0.00%)
May 25, 2022 2.270 2.450 2.200 2.400 9,334 -0.08(-3.23%)
May 24, 2022 2.700 2.740 2.360 2.480 14,378 -0.05(-1.98%)
May 23, 2022 2.590 2.770 2.410 2.530 10,739 +0.05(+2.02%)
May 20, 2022 2.880 2.990 2.450 2.480 37,560 -0.30(-10.79%)
May 19, 2022 2.930 2.960 2.720 2.780 29,651 +0.09(+3.35%)
May 18, 2022 2.990 3.040 2.670 2.690 12,123 +0.15(+5.91%)
May 17, 2022 2.330 2.550 2.275 2.540 111,206 +0.18(+7.63%)
May 16, 2022 2.260 2.400 2.260 2.360 5,303 +0.04(+1.72%)
May 13, 2022 2.040 2.380 2.040 2.320 3,449 +0.21(+9.95%)
May 12, 2022 2.700 2.700 1.975 2.110 13,323 -0.43(-16.93%)
May 11, 2022 2.540 2.780 2.540 2.540 13,369 -0.07(-2.68%)
May 10, 2022 2.930 3.310 2.610 2.610 53,850 -0.39(-13.00%)
May 09, 2022 3.090 3.290 2.960 3.000 22,302 -0.12(-3.85%)
May 06, 2022 3.220 3.420 3.020 3.120 6,415 -0.10(-3.11%)
May 05, 2022 3.400 3.550 3.140 3.220 28,407 +0.02(+0.63%)
May 04, 2022 3.540 3.690 3.190 3.200 85,344 -0.29(-8.31%)
May 03, 2022 3.350 3.670 3.250 3.490 52,522 +0.21(+6.40%)
May 02, 2022 3.400 3.570 3.270 3.280 33,936 -0.12(-3.53%)
Apr 29, 2022 3.440 3.630 3.260 3.400 43,390 -0.01(-0.29%)
Apr 28, 2022 3.640 3.750 3.380 3.410 32,805 -0.15(-4.21%)
Apr 27, 2022 3.680 3.870 3.500 3.560 45,236 -0.01(-0.28%)
Apr 26, 2022 3.480 3.700 3.480 3.570 46,187 +0.05(+1.42%)
Apr 25, 2022 3.650 3.870 3.470 3.520 36,309 -0.09(-2.49%)
Apr 22, 2022 3.700 3.850 3.560 3.610 52,314 +0.06(+1.69%)
Apr 21, 2022 3.800 3.800 3.510 3.550 42,215 +0.05(+1.43%)
Apr 20, 2022 3.570 3.795 3.500 3.500 72,653 -0.07(-1.96%)
Apr 19, 2022 3.780 3.850 3.550 3.570 79,434 +0.03(+0.85%)
Apr 18, 2022 3.700 3.810 3.500 3.540 77,724 -0.04(-1.12%)
Apr 14, 2022 3.680 3.900 3.540 3.580 79,406 -0.08(-2.19%)
Apr 13, 2022 3.750 3.960 3.650 3.660 81,647 -0.07(-1.88%)
Apr 12, 2022 3.750 3.990 3.720 3.730 82,111 +0.08(+2.19%)
Apr 11, 2022 3.613 3.990 3.613 3.650 78,122 +0.02(+0.55%)
Apr 08, 2022 3.700 3.950 3.530 3.630 83,380 -0.04(-1.09%)
Apr 07, 2022 3.790 3.900 3.670 3.670 90,294 -0.04(-1.08%)
Apr 06, 2022 3.770 3.890 3.600 3.710 81,020 -0.02(-0.54%)
Apr 05, 2022 3.770 3.850 3.690 3.730 74,338 -0.11(-2.86%)
Apr 04, 2022 3.750 4.000 3.750 3.840 85,198 +0.09(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.