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: 7:00 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 (%)
Nov 30, 2021 4.370 4.450 4.000 4.000 34,192 -0.45(-10.11%)
Nov 29, 2021 4.320 4.500 4.310 4.450 49,908 +0.16(+3.73%)
Nov 26, 2021 4.270 4.320 4.200 4.290 22,646 +0.02(+0.47%)
Nov 24, 2021 4.070 4.350 4.070 4.270 44,891 +0.12(+2.89%)
Nov 23, 2021 4.240 4.240 4.130 4.150 54,417 -0.05(-1.19%)
Nov 22, 2021 4.330 4.340 4.053 4.200 44,202 -0.20(-4.55%)
Nov 19, 2021 4.250 4.400 4.190 4.400 54,182 +0.07(+1.62%)
Nov 18, 2021 4.410 4.380 4.080 4.330 104,266 -0.19(-4.20%)
Nov 17, 2021 4.740 4.880 4.280 4.520 166,831 -0.33(-6.80%)
Nov 16, 2021 4.170 6.250 4.170 4.850 6,027,215 +0.74(+18.00%)
Nov 15, 2021 4.510 4.560 4.000 4.110 111,704 -0.40(-8.87%)
Nov 12, 2021 4.860 4.865 4.500 4.510 86,424 -0.34(-7.01%)
Nov 11, 2021 4.860 5.010 4.800 4.850 100,682 -0.12(-2.41%)
Nov 10, 2021 5.100 4.970 107,177 -0.12(-2.36%)
Nov 09, 2021 5.160 5.160 4.905 5.090 103,927 +0.03(+0.59%)
Nov 08, 2021 5.130 5.150 5.000 5.060 126,025 +0.03(+0.60%)
Nov 05, 2021 4.990 5.130 4.940 5.030 101,844 +0.18(+3.71%)
Nov 04, 2021 4.960 5.020 4.840 4.850 16,180 -0.17(-3.39%)
Nov 03, 2021 4.980 5.060 4.980 5.020 27,696 +0.02(+0.40%)
Nov 02, 2021 5.020 5.100 4.980 5.000 46,168 -0.01(-0.20%)
Nov 01, 2021 4.940 5.270 4.940 5.010 42,618 +0.07(+1.42%)
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%)
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.