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 )

2.830 +0.230 (+8.85%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 6, 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 (%)
Oct 29, 2021 5.110 5.240 4.940 4.940 41,811 -0.26(-5.00%)
Oct 28, 2021 5.310 5.460 5.100 5.200 29,675 -0.20(-3.70%)
Oct 27, 2021 5.440 5.670 5.250 5.400 28,745 -0.18(-3.22%)
Oct 26, 2021 5.610 5.580 44,559 -0.09(-1.59%)
Oct 25, 2021 5.620 5.690 5.460 5.670 51,465 +0.16(+2.89%)
Oct 22, 2021 5.450 5.520 5.430 5.511 8,736 +0.02(+0.37%)
Oct 21, 2021 5.450 5.492 5.300 5.490 5,804 +0.00(+0.00%)
Oct 20, 2021 5.310 5.520 5.310 5.490 5,627 +0.00(+0.00%)
Oct 19, 2021 5.400 5.495 5.314 5.490 5,987 -0.03(-0.54%)
Oct 18, 2021 5.370 5.520 5.370 5.520 5,056 -0.06(-1.08%)
Oct 15, 2021 5.400 5.690 5.390 5.580 9,940 -0.14(-2.45%)
Oct 14, 2021 5.660 5.720 5.580 5.720 7,368 +0.00(+0.00%)
Oct 13, 2021 5.760 5.850 5.700 5.720 4,620 -0.03(-0.52%)
Oct 12, 2021 5.820 5.910 5.750 5.750 7,924 -0.17(-2.87%)
Oct 11, 2021 6.190 6.190 5.920 5.920 12,355 -0.18(-2.95%)
Oct 08, 2021 5.880 6.100 5.880 6.100 6,775 +0.11(+1.84%)
Oct 07, 2021 5.990 6.090 5.880 5.990 6,882 +0.01(+0.17%)
Oct 06, 2021 5.880 6.000 5.870 5.980 6,643 -0.01(-0.17%)
Oct 05, 2021 6.000 6.100 5.800 5.990 6,022 -0.06(-0.99%)
Oct 04, 2021 6.100 6.100 5.950 6.050 5,159 -0.10(-1.63%)
Oct 01, 2021 6.070 6.200 5.900 6.150 7,349 +0.11(+1.79%)
Sep 30, 2021 6.030 6.180 5.900 6.042 10,402 -0.06(-0.95%)
Sep 29, 2021 5.970 5.972 5.868 6.100 6,131 +0.12(+2.01%)
Sep 28, 2021 6.100 6.100 5.860 5.980 7,199 -0.01(-0.17%)
Sep 27, 2021 6.000 6.040 5.870 5.990 27,789 +0.04(+0.67%)
Sep 24, 2021 5.940 6.265 5.900 5.950 27,662 +0.04(+0.68%)
Sep 23, 2021 6.050 6.266 5.910 5.910 11,062 -0.17(-2.80%)
Sep 22, 2021 6.080 6.150 6.045 6.080 17,317 -0.04(-0.65%)
Sep 21, 2021 6.000 6.220 5.920 6.120 15,266 +0.09(+1.49%)
Sep 20, 2021 6.010 6.110 5.986 6.030 18,475 -0.10(-1.63%)
Sep 17, 2021 5.950 6.130 5.950 6.130 7,046 +0.13(+2.17%)
Sep 16, 2021 6.080 6.260 5.973 6.000 75,346 -0.17(-2.76%)
Sep 15, 2021 6.110 6.150 6.020 6.170 5,380 -0.01(-0.16%)
Sep 14, 2021 6.110 6.180 6.050 6.180 22,635 +0.00(+0.00%)
Sep 13, 2021 5.950 6.200 5.950 6.180 105,900 +0.19(+3.17%)
Sep 10, 2021 6.050 6.120 5.930 5.990 19,659 -0.09(-1.48%)
Sep 09, 2021 6.020 6.300 5.975 6.080 7,656 +0.13(+2.18%)
Sep 08, 2021 6.210 6.300 5.950 5.950 103,125 -0.22(-3.57%)
Sep 07, 2021 6.150 6.210 6.100 6.170 5,076 -0.05(-0.80%)
Sep 03, 2021 5.980 6.260 5.980 6.220 33,960 +0.15(+2.47%)
Sep 02, 2021 6.010 6.070 5.950 6.070 44,578 +0.05(+0.83%)
Sep 01, 2021 6.500 6.550 6.020 6.020 115,918 -0.56(-8.51%)
Aug 31, 2021 6.500 6.590 6.100 6.580 20,975 +0.30(+4.78%)
Aug 30, 2021 6.390 6.500 6.220 6.280 124,907 -0.03(-0.48%)
Aug 27, 2021 6.200 6.530 6.180 6.310 97,872 +0.00(+0.00%)
Aug 26, 2021 6.100 6.310 6.100 6.310 5,621 +0.23(+3.78%)
Aug 25, 2021 6.050 6.350 6.030 6.080 47,248 -0.04(-0.62%)
Aug 24, 2021 6.030 6.143 5.970 6.118 17,886 +0.05(+0.85%)
Aug 23, 2021 5.930 6.067 5.870 6.067 4,309 +0.07(+1.13%)
Aug 20, 2021 5.930 6.080 5.830 5.999 21,029 -0.03(-0.51%)
Aug 19, 2021 5.990 6.140 5.800 6.030 38,670 -0.01(-0.09%)
Aug 18, 2021 6.050 6.100 5.950 6.035 25,888 -0.08(-1.38%)
Aug 17, 2021 6.100 6.370 6.060 6.120 67,353 -0.10(-1.61%)
Aug 16, 2021 6.200 6.220 6.100 6.220 11,973 +0.01(+0.16%)
Aug 13, 2021 6.260 6.550 6.210 6.210 47,612 -0.17(-2.66%)
Aug 12, 2021 6.300 6.500 6.100 6.380 112,402 +0.09(+1.43%)
Aug 11, 2021 6.200 6.340 6.140 6.290 20,028 +0.19(+3.11%)
Aug 10, 2021 5.950 6.200 5.830 6.100 49,957 +0.13(+2.18%)
Aug 09, 2021 6.840 6.840 5.940 5.970 69,587 -0.97(-13.98%)
Aug 06, 2021 6.830 7.150 6.380 6.940 176,446 +0.00(+0.00%)
Aug 05, 2021 6.980 6.980 6.860 6.940 49,219 +0.00(+0.00%)
Aug 04, 2021 6.980 7.000 6.620 6.940 67,812 +0.14(+2.06%)
Aug 03, 2021 6.650 6.890 6.565 6.800 71,913 +0.16(+2.41%)
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.