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 )

2.500 -0.140 (-5.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 2.590 2.860 2.500 2.500 14,714 -0.14(-5.30%)
Apr 25, 2024 2.580 3.090 2.580 2.640 95,066 +0.06(+2.33%)
Apr 24, 2024 2.800 2.860 2.500 2.580 62,628 -0.22(-7.86%)
Apr 23, 2024 2.870 2.940 2.760 2.800 25,292 -0.17(-5.72%)
Apr 22, 2024 2.750 3.000 2.750 2.970 126,658 +0.16(+5.69%)
Apr 19, 2024 2.800 3.070 2.720 2.810 356,208 +0.00(+0.00%)
Apr 18, 2024 3.110 3.270 2.810 2.810 32,058 -0.35(-11.08%)
Apr 17, 2024 3.130 3.349 2.840 3.160 57,595 -0.06(-1.86%)
Apr 16, 2024 3.170 3.500 2.820 3.220 108,142 -0.02(-0.62%)
Apr 15, 2024 2.290 3.460 2.290 3.240 518,041 +1.05(+47.95%)
Apr 12, 2024 2.760 2.780 2.150 2.190 43,187 -0.60(-21.51%)
Apr 11, 2024 2.660 2.890 2.440 2.790 67,167 +0.29(+11.60%)
Apr 10, 2024 1.960 2.700 1.960 2.500 72,425 +0.42(+20.19%)
Apr 09, 2024 1.890 2.180 1.895 2.080 177,088 -0.07(-3.26%)
Apr 08, 2024 2.030 2.200 1.870 2.150 23,433 +0.05(+2.38%)
Apr 05, 2024 2.030 2.140 1.575 2.100 43,644 +0.00(+0.00%)
Apr 04, 2024 2.150 2.170 2.000 2.100 6,685 -0.07(-3.23%)
Apr 03, 2024 1.930 2.460 1.930 2.170 64,008 +0.19(+9.60%)
Apr 02, 2024 1.840 2.050 1.790 1.980 18,970 +0.06(+3.13%)
Apr 01, 2024 1.790 2.090 1.790 1.920 22,157 +0.12(+6.67%)
Mar 28, 2024 2.010 2.010 1.800 1.800 28,902 -0.20(-10.00%)
Mar 27, 2024 2.320 2.320 2.000 2.000 11,948 -0.26(-11.50%)
Mar 26, 2024 2.270 2.300 2.180 2.260 39,837 -0.04(-1.74%)
Mar 25, 2024 2.620 2.620 2.200 2.300 30,777 -0.32(-12.21%)
Mar 22, 2024 2.310 2.770 2.310 2.620 32,116 +0.27(+11.49%)
Mar 21, 2024 2.430 2.520 2.310 2.350 11,790 -0.12(-4.86%)
Mar 20, 2024 2.400 2.530 2.220 2.470 32,303 +0.08(+3.35%)
Mar 19, 2024 2.290 2.390 2.290 2.390 9,296 +0.10(+4.37%)
Mar 18, 2024 2.600 2.600 2.180 2.290 18,721 -0.25(-9.84%)
Mar 15, 2024 2.370 2.630 2.320 2.540 31,013 +0.05(+2.01%)
Mar 14, 2024 2.380 2.560 2.200 2.490 29,846 +0.12(+5.06%)
Mar 13, 2024 2.400 2.450 2.020 2.370 31,134 +0.02(+0.85%)
Mar 12, 2024 2.430 2.430 2.340 2.350 2,676 +0.15(+6.82%)
Mar 11, 2024 2.700 2.790 2.200 2.200 65,819 -0.43(-16.35%)
Mar 08, 2024 2.080 2.730 1.980 2.630 202,857 +0.61(+30.20%)
Mar 07, 2024 2.080 2.080 1.900 2.020 17,423 -0.01(-0.49%)
Mar 06, 2024 1.960 2.040 1.948 2.030 12,763 +0.00(+0.00%)
Mar 05, 2024 2.080 2.080 1.975 2.030 12,169 -0.01(-0.49%)
Mar 04, 2024 2.350 2.350 2.032 2.040 4,458 -0.14(-6.42%)
Mar 01, 2024 2.080 2.310 1.994 2.180 27,173 +0.10(+4.81%)
Feb 29, 2024 2.100 2.100 1.900 2.080 16,864 +0.00(+0.00%)
Feb 28, 2024 2.020 2.080 2.020 2.080 10,656 +0.00(+0.00%)
Feb 27, 2024 2.090 2.090 1.995 2.080 32,012 +0.05(+2.46%)
Feb 26, 2024 2.100 2.100 1.940 2.030 11,242 -0.05(-2.40%)
Feb 23, 2024 2.000 2.080 1.940 2.080 52,694 +0.10(+5.05%)
Feb 22, 2024 2.010 2.010 1.850 1.980 34,225 -0.07(-3.41%)
Feb 21, 2024 2.020 2.090 1.850 2.050 59,473 +0.10(+5.13%)
Feb 20, 2024 1.970 2.070 1.850 1.950 94,239 +0.03(+1.56%)
Feb 16, 2024 1.760 1.930 1.740 1.920 108,752 +0.13(+7.26%)
Feb 15, 2024 1.780 1.800 1.653 1.790 29,931 +0.01(+0.56%)
Feb 14, 2024 1.480 1.850 1.480 1.780 82,637 +0.27(+17.88%)
Feb 13, 2024 1.670 1.680 1.510 1.510 9,678 -0.17(-10.12%)
Feb 12, 2024 1.910 1.910 1.660 1.680 24,423 -0.20(-10.40%)
Feb 09, 2024 1.820 1.920 1.760 1.875 30,284 +0.16(+9.01%)
Feb 08, 2024 1.880 1.880 1.720 1.720 11,140 -0.16(-8.51%)
Feb 07, 2024 1.840 1.978 1.700 1.880 50,549 +0.00(+0.20%)
Feb 06, 2024 1.700 1.980 1.670 1.876 115,410 +0.25(+15.10%)
Feb 05, 2024 1.840 1.840 1.580 1.630 107,967 +0.02(+1.24%)
Feb 02, 2024 1.270 1.780 1.210 1.610 376,455 +0.34(+26.77%)
Feb 01, 2024 1.200 1.360 1.100 1.270 106,841 +0.08(+6.72%)
Jan 31, 2024 1.010 1.290 0.9000 1.190 357,671 +0.18(+17.82%)
Jan 30, 2024 1.060 1.060 1.010 1.010 8,878 -0.01(-0.98%)
Jan 29, 2024 1.020 1.070 1.010 1.020 33,438 +0.01(+0.49%)
Jan 26, 2024 1.020 1.020 1.010 1.015 4,652 +0.00(+0.00%)
Jan 25, 2024 0.9900 1.040 0.9900 1.015 5,715 +0.00(+0.50%)
Jan 24, 2024 1.040 1.040 0.9312 1.010 20,368 -0.02(-1.93%)
Jan 23, 2024 1.044 1.050 1.010 1.030 6,676 -0.00(-0.01%)
Jan 22, 2024 1.070 1.070 1.010 1.030 4,153 -0.01(-0.75%)
Jan 19, 2024 1.050 1.070 1.020 1.038 8,627 -0.01(-1.15%)
Jan 18, 2024 1.070 1.100 1.030 1.050 28,739 -0.01(-0.95%)
Jan 17, 2024 1.050 1.070 1.010 1.060 6,432 +0.02(+1.92%)
Jan 16, 2024 1.000 1.050 1.020 1.040 18,362 +0.01(+0.97%)
Jan 12, 2024 1.050 1.051 1.000 1.030 5,642 +0.01(+0.98%)
Jan 11, 2024 1.030 1.030 1.000 1.020 10,866 +0.01(+0.99%)
Jan 10, 2024 1.010 1.020 1.010 1.010 5,272 -0.02(-1.94%)
Jan 09, 2024 1.070 1.070 1.020 1.030 3,412 +0.00(+0.06%)
Jan 08, 2024 1.000 1.055 1.000 1.029 6,671 -0.03(-2.40%)
Jan 05, 2024 1.000 1.055 1.000 1.055 6,338 +0.04(+3.48%)
Jan 04, 2024 1.050 1.070 1.010 1.019 25,393 -0.01(-0.91%)
Jan 03, 2024 1.020 1.030 1.000 1.029 6,096 -0.01(-0.87%)
Jan 02, 2024 1.040 1.040 1.020 1.038 11,733 +0.01(+0.81%)
Dec 29, 2023 1.040 1.040 1.020 1.029 2,912 +0.00(+0.06%)
Dec 28, 2023 1.010 1.030 1.010 1.029 3,348 -0.01(-1.09%)
Dec 27, 2023 1.010 1.040 1.010 1.040 7,120 +0.00(+0.12%)
Dec 26, 2023 1.020 1.040 1.020 1.039 3,554 +0.00(+0.00%)
Dec 22, 2023 0.9900 1.040 0.9900 1.039 3,803 +0.07(+7.09%)
Dec 21, 2023 1.040 1.040 0.8980 0.9700 18,256 -0.06(-5.83%)
Dec 20, 2023 1.039 1.039 0.9411 1.030 7,369 -0.01(-0.96%)
Dec 19, 2023 1.010 1.040 1.000 1.040 10,495 +0.01(+0.97%)
Dec 18, 2023 1.040 1.040 1.010 1.030 3,823 +0.00(+0.00%)
Dec 15, 2023 1.040 1.040 1.000 1.030 14,276 -0.02(-1.90%)
Dec 14, 2023 1.050 1.050 1.040 1.050 2,037 +0.00(+0.01%)
Dec 13, 2023 1.000 1.050 1.000 1.050 15,791 +0.03(+2.93%)
Dec 12, 2023 1.032 1.049 0.9350 1.020 19,015 -0.03(-2.64%)
Dec 11, 2023 1.030 1.050 1.030 1.048 2,706 -0.00(-0.22%)
Dec 08, 2023 1.070 1.070 1.049 1.050 2,161 +0.00(+0.01%)
Dec 07, 2023 1.040 1.050 1.020 1.050 4,098 -0.02(-1.88%)
Dec 06, 2023 1.030 1.070 0.9202 1.070 10,953 +0.01(+0.94%)
Dec 05, 2023 1.070 1.070 1.020 1.060 5,105 +0.01(+0.95%)
Dec 04, 2023 1.070 1.070 1.035 1.050 1,630 +0.00(+0.01%)
Dec 01, 2023 1.040 1.050 1.000 1.050 4,637 +0.00(+0.00%)
Nov 30, 2023 1.060 1.060 1.020 1.050 5,786 +0.00(+0.00%)
Nov 29, 2023 1.050 1.050 1.020 1.050 3,059 -0.01(-0.95%)
Nov 28, 2023 1.070 1.070 1.040 1.060 2,135 -0.01(-0.93%)
Nov 27, 2023 1.030 1.070 1.030 1.070 3,867 +0.02(+1.90%)
Nov 24, 2023 1.060 1.060 1.040 1.050 5,969 +0.00(+0.00%)
Nov 22, 2023 1.040 1.050 1.020 1.050 3,559 +0.01(+0.96%)
Nov 21, 2023 1.050 1.050 1.020 1.040 4,443 -0.01(-0.95%)
Nov 20, 2023 1.020 1.050 1.020 1.050 3,661 -0.03(-2.78%)
Nov 17, 2023 1.050 1.080 1.010 1.080 14,318 +0.00(+0.09%)
Nov 16, 2023 1.070 1.080 1.000 1.079 7,768 -0.01(-1.01%)
Nov 15, 2023 1.040 1.090 1.040 1.090 12,790 +0.00(+0.01%)
Nov 14, 2023 1.080 1.100 1.000 1.090 21,593 -0.01(-0.92%)
Nov 13, 2023 1.060 1.100 1.060 1.100 17,387 +0.01(+0.92%)
Nov 10, 2023 1.100 1.100 1.075 1.090 19,014 +0.00(+0.00%)
Nov 09, 2023 1.080 1.100 1.060 1.090 15,646 -0.01(-0.91%)
Nov 08, 2023 1.050 1.100 1.050 1.100 12,167 +0.01(+0.92%)
Nov 07, 2023 1.030 1.090 1.010 1.090 22,736 +0.01(+0.93%)
Nov 06, 2023 1.060 1.090 0.9439 1.080 40,974 -0.01(-0.99%)
Nov 03, 2023 1.100 1.100 1.020 1.091 13,833 -0.01(-0.84%)
Nov 02, 2023 1.084 1.100 1.050 1.100 29,421 +0.03(+2.80%)
Nov 01, 2023 1.050 1.100 1.050 1.070 12,055 -0.02(-1.83%)
Oct 31, 2023 1.050 1.090 1.040 1.090 43,664 +0.03(+2.83%)
Oct 30, 2023 1.090 1.090 1.030 1.060 48,916 -0.04(-3.64%)
Oct 27, 2023 1.100 1.100 1.036 1.100 16,674 +0.02(+1.85%)
Oct 26, 2023 1.100 1.100 0.9990 1.080 51,934 -0.02(-1.82%)
Oct 25, 2023 1.070 1.100 1.060 1.100 16,068 +0.00(+0.19%)
Oct 24, 2023 1.090 1.100 1.050 1.098 25,247 +0.03(+2.61%)
Oct 23, 2023 1.000 1.100 0.9855 1.070 78,142 +0.07(+7.00%)
Oct 20, 2023 0.9800 1.000 0.9101 1.000 25,327 +0.12(+13.66%)
Oct 19, 2023 0.9300 0.9900 0.8550 0.8798 35,714 -0.09(-9.37%)
Oct 18, 2023 1.020 1.030 0.9500 0.9708 16,132 +0.04(+4.39%)
Oct 17, 2023 1.000 1.010 0.9300 0.9300 14,657 -0.10(-9.71%)
Oct 16, 2023 0.9700 1.030 0.9401 1.030 10,333 +0.00(+0.00%)
Oct 13, 2023 1.010 1.030 1.000 1.030 11,196 +0.01(+1.08%)
Oct 12, 2023 0.9900 1.019 0.9301 1.019 17,348 +0.03(+2.93%)
Oct 11, 2023 0.9118 0.9900 0.9118 0.9900 14,566 +0.01(+0.51%)
Oct 10, 2023 1.000 1.000 0.9020 0.9850 16,932 +0.04(+4.23%)
Oct 09, 2023 0.9000 0.9900 0.8700 0.9450 92,447 +0.04(+5.00%)
Oct 06, 2023 0.8800 0.9000 0.8799 0.9000 40,777 +0.00(+0.00%)
Oct 05, 2023 0.8800 0.9000 0.8180 0.9000 35,530 +0.00(+0.00%)
Oct 04, 2023 0.9000 0.9000 0.7202 0.9000 12,385 +0.00(+0.00%)
Oct 03, 2023 0.8800 0.9000 0.8100 0.9000 8,041 +0.00(+0.00%)
Oct 02, 2023 0.9000 0.9000 0.7401 0.9000 59,965 +0.00(+0.00%)
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.