Skip to main content

Kuke Music Holding Ltd ADR (NY: KUKE )

2.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 35,630 +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%)
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.