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 )

2.600 -0.140 (-5.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2021 6.300 6.660 6.270 6.670 66,756 +0.39(+6.21%)
Jul 29, 2021 5.840 6.360 5.814 6.280 62,482 +0.43(+7.35%)
Jul 28, 2021 5.490 5.850 5.490 5.850 32,182 +0.43(+7.93%)
Jul 27, 2021 5.460 5.800 5.400 5.420 72,759 -0.17(-3.04%)
Jul 26, 2021 5.310 5.680 5.310 5.590 28,799 +0.22(+4.10%)
Jul 23, 2021 5.330 5.410 5.280 5.370 36,690 +0.12(+2.29%)
Jul 22, 2021 5.610 5.610 5.250 5.250 134,508 -0.23(-4.20%)
Jul 21, 2021 5.300 5.500 5.300 5.480 10,513 +0.09(+1.67%)
Jul 20, 2021 5.400 5.640 5.300 5.390 71,020 -0.05(-0.92%)
Jul 19, 2021 5.380 5.590 5.270 5.440 98,990 +0.11(+2.06%)
Jul 16, 2021 5.220 5.397 5.220 5.330 9,534 +0.04(+0.76%)
Jul 15, 2021 5.090 5.400 5.090 5.290 99,318 +0.11(+2.12%)
Jul 14, 2021 5.450 5.500 5.100 5.180 104,448 -0.17(-3.18%)
Jul 13, 2021 5.220 5.570 5.200 5.350 62,490 +0.00(+0.00%)
Jul 12, 2021 5.260 5.400 5.220 5.350 63,564 -0.02(-0.37%)
Jul 09, 2021 5.150 5.500 5.150 5.370 69,282 +0.14(+2.68%)
Jul 08, 2021 5.150 5.375 5.150 5.230 73,103 +0.06(+1.16%)
Jul 07, 2021 5.000 5.170 5.000 5.170 8,474 +0.07(+1.37%)
Jul 06, 2021 5.200 5.200 4.967 5.100 28,660 -0.04(-0.78%)
Jul 02, 2021 5.280 5.280 4.880 5.140 71,319 -0.01(-0.19%)
Jul 01, 2021 5.470 5.790 5.110 5.150 193,124 -0.19(-3.56%)
Jun 30, 2021 5.100 5.443 5.100 5.340 57,264 +0.22(+4.30%)
Jun 29, 2021 5.410 5.410 5.110 5.120 23,659 -0.01(-0.19%)
Jun 28, 2021 5.300 5.295 5.110 5.130 38,675 -0.03(-0.58%)
Jun 25, 2021 5.320 5.320 5.000 5.160 59,603 +0.06(+1.18%)
Jun 24, 2021 5.250 5.534 5.100 5.100 43,837 +0.09(+1.80%)
Jun 23, 2021 5.150 5.160 4.845 5.010 49,012 -0.14(-2.72%)
Jun 22, 2021 5.510 5.510 5.125 5.150 63,100 -0.03(-0.51%)
Jun 21, 2021 5.670 5.720 5.030 5.176 75,242 -0.59(-10.29%)
Jun 18, 2021 5.880 5.955 5.600 5.770 40,904 -0.15(-2.53%)
Jun 17, 2021 6.080 6.080 5.810 5.920 18,020 -0.07(-1.17%)
Jun 16, 2021 5.980 6.390 5.780 5.990 65,931 -0.10(-1.64%)
Jun 15, 2021 6.110 6.360 5.920 6.090 33,615 -0.09(-1.40%)
Jun 14, 2021 6.280 6.280 5.910 6.176 45,949 -0.10(-1.65%)
Jun 11, 2021 5.840 6.280 5.700 6.280 52,977 +0.49(+8.46%)
Jun 10, 2021 6.140 6.200 5.600 5.790 50,083 -0.11(-1.90%)
Jun 09, 2021 6.194 6.194 5.810 5.902 51,791 -0.26(-4.19%)
Jun 08, 2021 6.520 6.530 6.120 6.160 51,952 -0.26(-4.05%)
Jun 07, 2021 6.420 6.470 6.200 6.420 20,154 +0.21(+3.38%)
Jun 04, 2021 6.450 6.580 6.200 6.210 39,753 -0.11(-1.74%)
Jun 03, 2021 6.120 6.370 6.030 6.320 49,889 -0.04(-0.60%)
Jun 02, 2021 6.400 6.550 6.100 6.358 66,242 -0.10(-1.58%)
Jun 01, 2021 6.530 6.660 6.160 6.460 111,613 -0.20(-3.00%)
May 28, 2021 6.130 6.800 6.010 6.660 125,512 +0.41(+6.56%)
May 27, 2021 6.830 6.830 6.060 6.250 108,867 -0.41(-6.16%)
May 26, 2021 6.060 6.790 5.750 6.660 139,565 +0.72(+12.12%)
May 25, 2021 6.400 6.400 5.620 5.940 91,022 -0.35(-5.51%)
May 24, 2021 6.300 6.450 6.140 6.287 104,447 +0.09(+1.40%)
May 21, 2021 5.370 6.200 5.370 6.200 106,980 +0.88(+16.54%)
May 20, 2021 5.207 6.030 5.207 5.320 117,038 +0.11(+2.11%)
May 19, 2021 4.980 5.304 4.840 5.210 104,724 +0.14(+2.76%)
May 18, 2021 4.820 5.200 4.650 5.070 139,857 +0.15(+3.07%)
May 17, 2021 4.940 4.940 4.709 4.919 15,075 +0.27(+5.79%)
May 14, 2021 4.800 5.099 4.650 4.650 59,689 -0.15(-3.12%)
May 13, 2021 4.940 5.150 4.680 4.800 33,725 -0.09(-1.84%)
May 12, 2021 4.600 5.080 4.600 4.890 43,379 +0.14(+2.95%)
May 11, 2021 4.760 4.880 4.670 4.750 28,368 -0.05(-1.04%)
May 10, 2021 5.030 5.130 4.680 4.800 46,319 -0.18(-3.61%)
May 07, 2021 4.550 5.210 4.550 4.980 136,663 +0.41(+8.97%)
May 06, 2021 4.700 4.880 4.570 4.570 28,781 -0.15(-3.18%)
May 05, 2021 4.830 4.900 4.700 4.720 52,742 +0.02(+0.43%)
May 04, 2021 4.900 4.970 4.700 4.700 66,238 -0.22(-4.47%)
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.