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 )

2.580 -0.220 (-7.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Jul 03, 2023 0.6800 0.6800 0.5819 0.6000 17,476 +0.01(+0.84%)
Jun 30, 2023 0.6290 0.6290 0.5620 0.5950 24,600 -0.02(-4.00%)
Jun 29, 2023 0.6200 0.6200 0.5638 0.6198 6,862 -0.00(-0.03%)
Jun 28, 2023 0.6200 0.6219 0.5826 0.6200 23,393 +0.01(+1.64%)
Jun 27, 2023 0.6900 0.6900 0.5900 0.6100 13,643 -0.01(-1.79%)
Jun 26, 2023 0.6000 0.6800 0.5900 0.6211 34,684 -0.07(-9.97%)
Jun 23, 2023 0.5700 0.6899 0.5700 0.6899 7,184 +0.07(+11.31%)
Jun 22, 2023 0.6500 0.6500 0.5620 0.6198 45,185 -0.03(-4.79%)
Jun 21, 2023 0.6400 0.6510 0.5506 0.6510 38,057 -0.03(-4.25%)
Jun 20, 2023 0.7400 0.7400 0.6400 0.6799 2,976 -0.01(-1.46%)
Jun 16, 2023 0.6402 0.6900 0.6402 0.6900 29,368 +0.03(+4.55%)
Jun 15, 2023 0.6400 0.6600 0.6100 0.6600 30,753 +0.05(+8.20%)
Jun 14, 2023 0.6800 0.6800 0.6100 0.6100 20,558 -0.06(-8.96%)
Jun 13, 2023 0.6900 0.6900 0.6500 0.6700 22,060 -0.02(-2.87%)
Jun 12, 2023 0.7200 0.7500 0.6800 0.6898 55,700 -0.13(-15.88%)
Jun 09, 2023 0.6900 1.037 0.6100 0.8200 920,765 +0.11(+15.82%)
Jun 08, 2023 0.7200 0.7200 0.6600 0.7080 6,535 -0.01(-1.67%)
Jun 07, 2023 0.7300 0.7290 0.6486 0.7200 16,771 +0.00(+0.14%)
Jun 06, 2023 0.7300 0.7300 0.6526 0.7190 30,180 +0.02(+2.71%)
Jun 05, 2023 0.7000 0.7300 0.6650 0.7000 5,222 -0.03(-4.11%)
Jun 02, 2023 0.6700 0.7400 0.6400 0.7300 22,941 +0.03(+4.32%)
Jun 01, 2023 0.7252 0.7252 0.6960 0.6998 3,720 -0.02(-2.81%)
May 31, 2023 0.7380 0.7380 0.6600 0.7200 6,118 +0.06(+8.29%)
May 30, 2023 0.6960 0.7300 0.6501 0.6649 16,574 -0.05(-7.64%)
May 26, 2023 0.6600 0.7199 0.6301 0.7199 19,274 +0.00(+0.00%)
May 25, 2023 0.7000 0.7199 0.6701 0.7199 17,033 +0.02(+2.95%)
May 24, 2023 0.6900 0.6999 0.6503 0.6993 23,491 +0.01(+0.91%)
May 23, 2023 0.6700 0.7200 0.6699 0.6930 10,608 +0.03(+5.00%)
May 22, 2023 0.6821 0.7101 0.6535 0.6600 16,700 -0.03(-3.65%)
May 19, 2023 0.7400 0.7400 0.6820 0.6850 17,107 +0.00(+0.59%)
May 18, 2023 0.7000 0.7600 0.6810 0.6810 13,471 -0.02(-2.85%)
May 17, 2023 0.7400 0.7400 0.6950 0.7010 14,101 -0.04(-5.27%)
May 16, 2023 0.7500 0.7490 0.6801 0.7400 10,592 +0.04(+5.93%)
May 15, 2023 0.7500 0.7500 0.6800 0.6986 7,487 -0.00(-0.20%)
May 12, 2023 0.6000 0.7800 0.6000 0.7000 41,989 +0.03(+4.48%)
May 11, 2023 0.7600 0.7744 0.6102 0.6700 123,889 -0.12(-15.08%)
May 10, 2023 0.7692 0.8000 0.7402 0.7890 36,815 -0.01(-1.38%)
May 09, 2023 0.8400 0.8400 0.7600 0.8000 51,017 -0.05(-5.88%)
May 08, 2023 0.8200 0.8692 0.7302 0.8500 44,872 +0.04(+4.45%)
May 05, 2023 0.8000 0.8490 0.7111 0.8138 77,783 -0.08(-8.46%)
May 04, 2023 0.7925 0.8900 0.7500 0.8890 114,664 -0.03(-3.37%)
May 03, 2023 1.070 1.070 0.6812 0.9200 2,262,150 +0.10(+12.24%)
May 02, 2023 0.8763 0.9392 0.8080 0.8197 19,622 -0.05(-5.78%)
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.