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 )

2.270 -0.350 (-13.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
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%)
May 03, 2021 5.270 5.290 4.920 4.920 76,828 -0.35(-6.64%)
Apr 30, 2021 5.220 5.390 5.200 5.270 60,300 +0.06(+1.15%)
Apr 29, 2021 5.880 5.880 5.210 5.210 88,344 -0.58(-10.02%)
Apr 28, 2021 5.780 5.890 5.700 5.790 52,460 +0.08(+1.40%)
Apr 27, 2021 5.840 5.900 5.710 5.710 28,667 -0.19(-3.22%)
Apr 26, 2021 6.140 6.140 5.810 5.900 59,943 -0.23(-3.75%)
Apr 23, 2021 6.050 6.250 5.820 6.130 64,000 +0.23(+3.90%)
Apr 22, 2021 6.110 6.310 5.700 5.900 73,797 -0.34(-5.45%)
Apr 21, 2021 6.280 6.510 6.083 6.240 47,280 +0.09(+1.46%)
Apr 20, 2021 6.670 6.687 6.070 6.150 31,580 -0.67(-9.82%)
Apr 19, 2021 6.820 7.000 6.380 6.820 49,420 +0.02(+0.29%)
Apr 16, 2021 6.360 6.800 6.160 6.800 38,400 +0.05(+0.74%)
Apr 15, 2021 6.660 6.780 6.310 6.750 53,714 +0.26(+4.01%)
Apr 14, 2021 6.600 7.097 6.300 6.490 124,216 -0.17(-2.55%)
Apr 13, 2021 6.810 6.920 6.600 6.660 86,523 -0.14(-2.06%)
Apr 12, 2021 6.820 6.872 6.720 6.800 95,118 -0.13(-1.88%)
Apr 09, 2021 6.990 7.130 6.800 6.930 10,900 -0.16(-2.26%)
Apr 08, 2021 6.970 7.100 6.720 7.090 30,504 +0.19(+2.75%)
Apr 07, 2021 6.700 7.030 6.700 6.900 28,276 +0.25(+3.76%)
Apr 06, 2021 6.820 6.915 6.520 6.650 39,577 -0.29(-4.18%)
Apr 05, 2021 7.170 7.170 6.780 6.940 26,610 -0.09(-1.28%)
Apr 01, 2021 7.000 7.270 6.805 7.030 37,700 +0.18(+2.63%)
Mar 31, 2021 6.700 6.970 6.700 6.850 80,317 +0.18(+2.70%)
Mar 30, 2021 6.520 7.010 6.520 6.670 57,025 -0.03(-0.45%)
Mar 29, 2021 6.400 6.990 6.400 6.700 67,423 +0.38(+6.01%)
Mar 26, 2021 6.990 7.315 6.280 6.320 78,300 -0.45(-6.65%)
Mar 25, 2021 6.590 6.995 6.350 6.770 242,999 -0.85(-11.15%)
Mar 24, 2021 9.290 9.340 7.523 7.620 273,779 -1.36(-15.14%)
Mar 23, 2021 9.380 11.37 8.410 8.980 1,527,668 +0.43(+5.03%)
Mar 22, 2021 7.550 10.17 7.200 8.550 2,371,661 +0.90(+11.76%)
Mar 19, 2021 7.650 7.949 7.500 7.650 56,700 -0.35(-4.37%)
Mar 18, 2021 8.770 10.44 7.420 8.000 868,613 -1.29(-13.89%)
Mar 17, 2021 7.090 10.70 6.680 9.290 1,519,029 +2.29(+32.71%)
Mar 16, 2021 6.900 7.180 6.600 7.000 75,669 +0.19(+2.79%)
Mar 15, 2021 6.980 6.980 6.730 6.810 11,913 +0.00(+0.00%)
Mar 12, 2021 6.640 6.850 6.600 6.810 6,800 +0.11(+1.64%)
Mar 11, 2021 6.980 6.980 6.700 6.700 5,080 +0.00(+0.00%)
Mar 10, 2021 6.660 6.900 6.660 6.700 12,077 +0.21(+3.24%)
Mar 09, 2021 6.020 6.530 5.970 6.490 34,456 +0.48(+7.99%)
Mar 08, 2021 6.160 6.190 5.990 6.010 12,325 +0.10(+1.69%)
Mar 05, 2021 6.697 6.697 5.690 5.910 36,300 +0.27(+4.79%)
Mar 04, 2021 6.940 6.940 5.570 5.640 27,544 -1.26(-18.26%)
Mar 03, 2021 7.120 7.120 6.880 6.900 8,631 -0.12(-1.71%)
Mar 02, 2021 7.050 7.070 6.960 7.020 5,691 -0.05(-0.71%)
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.