Skip to main content

Kuke Music Holding Ltd ADR (NY: KUKE )

1.800 -0.200 (-10.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.9500 0.9500 0.8400 0.9000 18,311 +0.02(+2.27%)
Sep 28, 2023 0.8400 0.9000 0.6281 0.8800 72,747 +0.03(+3.53%)
Sep 27, 2023 0.8000 0.8500 0.7551 0.8500 36,964 +0.07(+8.97%)
Sep 26, 2023 0.6950 0.7800 0.6281 0.7800 36,460 +0.09(+13.04%)
Sep 25, 2023 0.7200 0.6900 0.6675 0.6900 1,960 +0.00(+0.00%)
Sep 22, 2023 0.7000 0.7000 0.6200 0.6900 3,259 -0.01(-1.43%)
Sep 21, 2023 0.7000 0.7100 0.6600 0.7000 1,860 -0.02(-2.78%)
Sep 20, 2023 0.7300 0.7500 0.6874 0.7200 5,399 -0.04(-5.26%)
Sep 19, 2023 0.7600 0.7600 0.7100 0.7600 8,844 +0.06(+8.46%)
Sep 18, 2023 0.7100 0.7200 0.6600 0.7007 3,766 -0.05(-7.23%)
Sep 15, 2023 0.7401 0.7703 0.7401 0.7553 3,328 -0.04(-4.74%)
Sep 14, 2023 0.7500 0.7932 0.7500 0.7929 5,068 -0.01(-0.89%)
Sep 13, 2023 0.7910 0.8000 0.7401 0.8000 1,999 +0.02(+2.96%)
Sep 12, 2023 0.7179 0.7770 0.7099 0.7770 9,106 +0.02(+2.13%)
Sep 11, 2023 0.6700 0.8214 0.6700 0.7608 149,267 +0.04(+5.67%)
Sep 08, 2023 0.7500 0.7500 0.6887 0.7200 2,354 -0.00(-0.55%)
Sep 07, 2023 0.7200 0.7393 0.5600 0.7240 25,502 -0.04(-4.74%)
Sep 06, 2023 0.7300 0.7600 0.7000 0.7600 11,753 +0.01(+1.33%)
Sep 05, 2023 0.7400 0.7500 0.6900 0.7500 28,286 +0.00(+0.13%)
Sep 01, 2023 0.6990 0.7700 0.6629 0.7490 58,698 +0.09(+13.66%)
Aug 31, 2023 0.7000 0.7000 0.6160 0.6590 30,299 -0.02(-2.90%)
Aug 30, 2023 0.6400 0.7000 0.6100 0.6787 56,689 +0.07(+11.81%)
Aug 29, 2023 0.5800 0.6399 0.5314 0.6070 37,154 +0.03(+6.04%)
Aug 28, 2023 0.5800 0.5800 0.5323 0.5724 3,577 -0.01(-0.95%)
Aug 25, 2023 0.5800 0.5800 0.5779 0.5779 2,218 +0.02(+3.20%)
Aug 24, 2023 0.5601 0.5601 0.5218 0.5600 2,615 +0.00(+0.00%)
Aug 23, 2023 0.5500 0.5600 0.5300 0.5600 9,272 +0.03(+5.66%)
Aug 22, 2023 0.5800 0.5800 0.4800 0.5300 5,569 -0.02(-2.75%)
Aug 21, 2023 0.5800 0.5800 0.5110 0.5450 8,044 +0.00(+0.31%)
Aug 18, 2023 0.5590 0.5590 0.5210 0.5433 2,735 +0.01(+2.51%)
Aug 17, 2023 0.5800 0.5800 0.4619 0.5300 25,550 +0.00(+0.00%)
Aug 16, 2023 0.5600 0.6356 0.5000 0.5300 49,158 -0.06(-9.49%)
Aug 15, 2023 0.5985 0.6620 0.5404 0.5856 23,284 -0.00(-0.75%)
Aug 14, 2023 0.5247 0.6300 0.5247 0.5900 27,613 +0.03(+4.94%)
Aug 11, 2023 0.6500 0.6506 0.5200 0.5622 109,851 -0.07(-10.83%)
Aug 10, 2023 0.5300 0.6793 0.5300 0.6305 238,411 +0.10(+18.31%)
Aug 09, 2023 0.5600 0.5600 0.5149 0.5329 9,327 +0.00(+0.85%)
Aug 08, 2023 0.5400 0.5400 0.5001 0.5284 20,181 -0.02(-2.96%)
Aug 07, 2023 0.5200 0.5516 0.4810 0.5445 34,623 +0.05(+9.34%)
Aug 04, 2023 0.4702 0.4980 0.4500 0.4980 7,172 +0.01(+1.69%)
Aug 03, 2023 0.5100 0.5100 0.4820 0.4897 3,104 +0.02(+4.19%)
Aug 02, 2023 0.4700 0.4960 0.4700 0.4700 10,251 -0.02(-3.11%)
Aug 01, 2023 0.4970 0.4970 0.4800 0.4851 4,456 -0.00(-1.00%)
Jul 31, 2023 0.4930 0.4930 0.4710 0.4900 10,074 -0.00(-0.61%)
Jul 28, 2023 0.4970 0.4970 0.4724 0.4930 16,412 +0.00(+0.61%)
Jul 27, 2023 0.4660 0.4922 0.4660 0.4900 7,403 +0.00(+0.00%)
Jul 26, 2023 0.5000 0.4999 0.4766 0.4900 1,563 +0.00(+0.00%)
Jul 25, 2023 0.4999 0.4999 0.4637 0.4900 5,984 -0.01(-1.19%)
Jul 24, 2023 0.4762 0.5014 0.4600 0.4959 19,658 -0.00(-0.82%)
Jul 21, 2023 0.5200 0.5390 0.4720 0.5000 35,043 +0.00(+0.00%)
Jul 20, 2023 0.5500 0.5500 0.4528 0.5000 21,890 +0.03(+5.93%)
Jul 19, 2023 0.4600 0.4901 0.4340 0.4720 44,081 +0.01(+2.61%)
Jul 18, 2023 0.4700 0.5391 0.4207 0.4600 45,950 -0.04(-7.96%)
Jul 17, 2023 0.5715 0.5715 0.4800 0.4998 47,351 -0.08(-14.15%)
Jul 14, 2023 0.5614 0.6000 0.5210 0.5822 25,543 -0.01(-0.99%)
Jul 13, 2023 0.5700 0.5890 0.5551 0.5880 6,535 -0.01(-2.00%)
Jul 12, 2023 0.6700 0.6700 0.5617 0.6000 2,857 -0.01(-1.64%)
Jul 11, 2023 0.5700 0.6200 0.5560 0.6100 3,308 +0.02(+4.24%)
Jul 10, 2023 0.6213 0.6213 0.5550 0.5852 14,682 -0.01(-2.47%)
Jul 07, 2023 0.5700 0.6000 0.5657 0.6000 7,776 +0.01(+1.69%)
Jul 06, 2023 0.5700 0.6101 0.5700 0.5900 5,022 +0.01(+1.76%)
Jul 05, 2023 0.6800 0.6800 0.5516 0.5798 51,449 -0.02(-3.37%)
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.