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: 4:10 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 28, 2023 0.8650 0.8650 0.8000 0.8498 5,618 +0.07(+9.33%)
Apr 27, 2023 0.7000 0.8401 0.5731 0.7773 42,322 +0.06(+7.66%)
Apr 26, 2023 0.7700 0.8500 0.6900 0.7220 54,009 -0.04(-4.64%)
Apr 25, 2023 0.8280 0.8280 0.7500 0.7571 15,725 -0.12(-13.40%)
Apr 24, 2023 0.9000 0.9000 0.8000 0.8742 22,132 -0.02(-2.57%)
Apr 21, 2023 0.9400 0.9400 0.8300 0.8973 23,619 -0.06(-6.59%)
Apr 20, 2023 0.9500 1.030 0.8551 0.9606 54,736 -0.08(-7.63%)
Apr 19, 2023 1.080 1.100 0.9600 1.040 26,685 +0.00(+0.00%)
Apr 18, 2023 1.105 1.105 1.040 1.040 8,234 -0.04(-3.70%)
Apr 17, 2023 1.090 1.090 1.050 1.080 14,628 +0.02(+1.89%)
Apr 14, 2023 1.100 1.110 1.020 1.060 69,742 -0.04(-3.64%)
Apr 13, 2023 1.090 1.100 1.052 1.100 10,179 +0.01(+0.92%)
Apr 12, 2023 1.060 1.100 1.050 1.090 11,406 -0.01(-0.91%)
Apr 11, 2023 0.9800 1.100 0.9800 1.100 17,455 +0.07(+6.80%)
Apr 10, 2023 1.060 1.060 0.9700 1.030 10,892 +0.05(+5.10%)
Apr 06, 2023 1.040 1.040 0.9500 0.9800 7,676 -0.03(-2.97%)
Apr 05, 2023 1.060 1.060 0.9750 1.010 7,052 -0.04(-3.56%)
Apr 04, 2023 1.100 1.100 1.000 1.047 23,261 -0.05(-4.79%)
Apr 03, 2023 1.140 1.140 1.080 1.100 6,589 +0.00(+0.00%)
Mar 31, 2023 1.100 1.113 1.090 1.100 9,946 -0.01(-0.90%)
Mar 30, 2023 1.120 1.120 1.090 1.110 9,810 -0.01(-0.89%)
Mar 29, 2023 1.210 1.227 1.090 1.120 105,249 -0.10(-8.20%)
Mar 28, 2023 1.210 1.230 1.180 1.220 28,029 +0.04(+3.39%)
Mar 27, 2023 1.130 1.280 1.115 1.180 46,349 -0.01(-0.84%)
Mar 24, 2023 1.080 1.380 1.079 1.190 180,628 +0.09(+7.77%)
Mar 23, 2023 1.110 1.110 1.080 1.104 38,131 -0.04(-3.14%)
Mar 22, 2023 1.070 1.140 1.020 1.140 85,739 +0.02(+1.79%)
Mar 21, 2023 1.090 1.120 1.040 1.120 85,332 -0.03(-2.61%)
Mar 20, 2023 1.080 1.150 1.040 1.150 137,682 +0.03(+2.68%)
Mar 17, 2023 1.050 1.120 0.9400 1.120 130,062 +0.01(+0.90%)
Mar 16, 2023 1.140 1.140 0.9113 1.110 67,006 +0.12(+11.56%)
Mar 15, 2023 0.8200 0.9950 0.8200 0.9950 31,557 +0.17(+19.88%)
Mar 14, 2023 1.020 1.050 0.8300 0.8300 34,823 -0.22(-20.95%)
Mar 13, 2023 1.150 1.150 1.009 1.050 21,376 +0.00(+0.01%)
Mar 10, 2023 1.140 1.140 1.000 1.050 30,702 -0.04(-3.68%)
Mar 09, 2023 1.110 1.130 1.060 1.090 9,042 -0.02(-1.93%)
Mar 08, 2023 1.150 1.150 1.111 1.111 6,431 -0.03(-2.50%)
Mar 07, 2023 1.150 1.150 1.040 1.140 22,468 +0.02(+1.79%)
Mar 06, 2023 1.070 1.150 1.070 1.120 27,016 +0.03(+2.75%)
Mar 03, 2023 0.9800 1.150 0.9730 1.090 58,255 +0.13(+13.54%)
Mar 02, 2023 0.9747 0.9946 0.8947 0.9600 11,547 +0.03(+3.44%)
Mar 01, 2023 0.8400 0.9300 0.8400 0.9281 44,878 +0.09(+10.49%)
Feb 28, 2023 0.8400 0.8900 0.7800 0.8400 52,931 -0.08(-8.70%)
Feb 27, 2023 0.9400 1.000 0.8400 0.9200 159,842 -0.04(-4.17%)
Feb 24, 2023 1.050 1.130 0.9600 0.9600 132,366 -0.16(-14.29%)
Feb 23, 2023 1.330 1.400 1.020 1.120 375,501 -0.18(-13.85%)
Feb 22, 2023 0.9800 1.320 0.9400 1.300 639,749 +0.23(+21.50%)
Feb 21, 2023 0.7500 1.290 0.7500 1.070 3,812,252 +0.34(+47.42%)
Feb 17, 2023 0.6900 0.7699 0.6800 0.7258 97,405 +0.08(+11.66%)
Feb 16, 2023 0.6400 0.6740 0.5921 0.6500 26,722 +0.06(+9.78%)
Feb 15, 2023 0.6200 0.6200 0.5501 0.5921 45,917 +0.01(+2.10%)
Feb 14, 2023 0.6199 0.6199 0.5600 0.5799 19,030 -0.01(-1.73%)
Feb 13, 2023 0.6175 0.6175 0.5800 0.5901 45,686 +0.00(+0.02%)
Feb 10, 2023 0.6200 0.6200 0.5641 0.5900 33,216 +0.01(+1.72%)
Feb 09, 2023 0.6000 0.6100 0.5400 0.5800 99,395 +0.05(+9.45%)
Feb 08, 2023 0.6000 0.6000 0.5200 0.5299 38,099 -0.01(-1.87%)
Feb 07, 2023 0.6300 0.6300 0.5400 0.5400 71,675 -0.07(-11.07%)
Feb 06, 2023 0.6700 0.6700 0.5790 0.6072 35,162 +0.01(+1.20%)
Feb 03, 2023 0.5700 0.6500 0.5600 0.6000 206,235 +0.05(+8.40%)
Feb 02, 2023 0.5600 0.5600 0.5100 0.5535 53,187 +0.05(+9.60%)
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.