Skip to main content

Kuke Music Holding Ltd ADR (NY: KUKE )

0.9625 +0.2325 (+31.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.8200 0.9800 0.7200 0.9625 2,829,891 +0.23(+31.85%)
Oct 28, 2024 0.6290 0.9999 0.6100 0.7300 5,130,802 +0.16(+28.52%)
Oct 25, 2024 0.5350 0.5680 0.4750 0.5680 177,925 +0.06(+11.37%)
Oct 24, 2024 0.5800 0.6070 0.4700 0.5100 284,924 -0.07(-12.07%)
Oct 23, 2024 0.6700 0.6746 0.5024 0.5800 715,672 -0.09(-14.02%)
Oct 22, 2024 0.6700 0.7450 0.6114 0.6746 595,020 +0.00(+0.46%)
Oct 21, 2024 0.8165 0.8165 0.5635 0.6715 964,087 -0.10(-12.79%)
Oct 18, 2024 0.9000 0.9500 0.7200 0.7700 900,331 -0.17(-18.52%)
Oct 17, 2024 0.8200 0.9500 0.8200 0.9450 614,690 +0.08(+9.79%)
Oct 16, 2024 0.8202 0.9000 0.8101 0.8607 47,718 +0.01(+1.24%)
Oct 15, 2024 0.8551 0.9200 0.8501 0.8502 56,545 -0.01(-1.14%)
Oct 14, 2024 0.7700 0.8600 0.7510 0.8600 195,682 +0.08(+10.24%)
Oct 11, 2024 0.8000 0.8177 0.7161 0.7801 3,375,212 +0.04(+5.42%)
Oct 10, 2024 0.7700 0.8800 0.7100 0.7400 1,319,711 -0.02(-2.63%)
Oct 09, 2024 0.7500 0.7600 0.7111 0.7600 14,172 +0.00(+0.13%)
Oct 08, 2024 0.7001 0.7790 0.7000 0.7590 24,116 +0.03(+3.97%)
Oct 07, 2024 0.7200 0.7500 0.7200 0.7300 54,967 -0.01(-1.75%)
Oct 04, 2024 0.8100 0.8100 0.7200 0.7430 24,695 +0.01(+1.77%)
Oct 03, 2024 0.7700 0.8150 0.7150 0.7301 54,429 -0.08(-10.20%)
Oct 02, 2024 0.8181 0.8490 0.7509 0.8130 75,245 +0.03(+4.34%)
Oct 01, 2024 0.8300 0.8279 0.7574 0.7792 26,571 +0.01(+1.19%)
Sep 30, 2024 0.7600 0.8468 0.7468 0.7700 44,379 +0.01(+1.32%)
Sep 27, 2024 0.7049 0.8920 0.7049 0.7600 71,814 +0.05(+7.28%)
Sep 26, 2024 0.7900 0.8500 0.7050 0.7084 62,003 -0.02(-2.87%)
Sep 25, 2024 0.7400 0.7400 0.6950 0.7293 61,907 -0.04(-5.43%)
Sep 24, 2024 0.7400 0.7990 0.7400 0.7712 23,761 +0.02(+3.12%)
Sep 23, 2024 0.7500 0.7600 0.7000 0.7479 32,823 +0.02(+3.30%)
Sep 20, 2024 0.6759 0.7255 0.6456 0.7240 38,760 +0.03(+3.83%)
Sep 19, 2024 0.7300 0.7503 0.6973 0.6973 70,066 -0.02(-3.17%)
Sep 18, 2024 0.7600 0.8078 0.7171 0.7201 51,257 -0.09(-10.86%)
Sep 17, 2024 0.6980 0.8890 0.6980 0.8078 107,779 +0.12(+17.41%)
Sep 16, 2024 0.6600 0.7092 0.5600 0.6880 168,425 +0.06(+9.21%)
Sep 13, 2024 0.9500 1.000 0.4750 0.6300 1,356,736 -0.33(-34.37%)
Sep 12, 2024 1.390 1.600 0.7500 0.9600 1,979,118 -0.43(-30.94%)
Sep 11, 2024 1.450 1.700 1.310 1.390 1,522,187 -0.24(-14.72%)
Sep 10, 2024 1.330 1.750 1.260 1.630 3,431,255 +0.28(+20.74%)
Sep 09, 2024 1.230 1.350 1.140 1.350 66,892 +0.15(+12.50%)
Sep 06, 2024 1.200 1.270 1.169 1.200 35,272 -0.04(-3.55%)
Sep 05, 2024 1.290 1.310 1.240 1.244 14,559 -0.03(-2.03%)
Sep 04, 2024 1.310 1.311 1.240 1.270 37,835 +0.01(+0.79%)
Sep 03, 2024 1.200 1.300 1.200 1.260 36,495 -0.01(-0.79%)
Aug 30, 2024 1.240 1.310 1.240 1.270 42,915 +0.00(+0.00%)
Aug 29, 2024 1.330 1.330 1.270 1.270 11,805 -0.06(-4.51%)
Aug 28, 2024 1.290 1.330 1.260 1.330 13,112 +0.02(+1.53%)
Aug 27, 2024 1.250 1.320 1.220 1.310 14,227 +0.04(+3.15%)
Aug 26, 2024 1.300 1.320 1.260 1.270 32,341 +0.03(+2.42%)
Aug 23, 2024 1.210 1.320 1.210 1.240 18,000 -0.06(-4.62%)
Aug 22, 2024 1.185 1.300 1.185 1.300 3,873 +0.02(+1.56%)
Aug 21, 2024 1.180 1.320 1.180 1.280 8,037 +0.03(+2.40%)
Aug 20, 2024 1.250 1.340 1.195 1.250 13,637 -0.04(-3.10%)
Aug 19, 2024 1.240 1.290 1.240 1.290 4,370 +0.07(+5.74%)
Aug 16, 2024 1.160 1.220 1.080 1.220 9,686 -0.05(-3.94%)
Aug 15, 2024 1.140 1.303 1.090 1.270 36,518 +0.18(+16.51%)
Aug 14, 2024 1.260 1.260 1.060 1.090 13,202 -0.22(-16.79%)
Aug 13, 2024 1.255 1.310 1.235 1.310 7,025 -0.01(-0.76%)
Aug 12, 2024 1.250 1.320 1.210 1.320 5,122 +0.06(+4.76%)
Aug 09, 2024 1.150 1.290 1.150 1.260 7,945 +0.06(+5.00%)
Aug 08, 2024 1.180 1.300 1.170 1.200 15,757 +0.02(+1.69%)
Aug 07, 2024 1.030 1.180 1.020 1.180 19,252 -0.06(-4.84%)
Aug 06, 2024 1.250 1.260 1.070 1.240 21,927 +0.00(+0.00%)
Aug 05, 2024 1.150 1.256 1.100 1.240 14,268 -0.02(-1.59%)
Aug 02, 2024 1.200 1.260 1.150 1.260 5,578 +0.01(+0.80%)
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.