Kuke Music Holding Limited (KUKEY)
OTCMKTS · Delayed Price · Currency is USD
0.1400
+0.0274 (24.28%)
At close: Dec 2, 2025
Kuke Music Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -17.13% | 834 |
| Nov 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.53% | 749 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 879 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.91% | 4,068 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -17.14% | 7,487 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 20.78% | 115 |
| Nov 20, 2025 | 0.13 | 0.22 | 0.13 | 0.13 | 0.13 | -17.21% | 2,061 |
| Nov 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.13% | 4,198 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.76% | 727 |
| Nov 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.98% | 10,321 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.15 | 0.15 | 0.15 | 0.53% | 954 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | 0.07% | 7,923 |
| Nov 12, 2025 | 0.18 | 0.41 | 0.15 | 0.15 | 0.15 | -62.45% | 129,310 |
| Nov 11, 2025 | 0.27 | 0.42 | 0.27 | 0.40 | 0.40 | 14.29% | 198,346 |
| Nov 10, 2025 | 0.23 | 0.40 | 0.23 | 0.35 | 0.35 | 54.46% | 14,074 |
| Nov 7, 2025 | 0.23 | 0.47 | 0.23 | 0.23 | 0.23 | -51.06% | 2,104 |
| Nov 6, 2025 | 0.17 | 0.46 | 0.17 | 0.46 | 0.46 | 8.20% | 64,549 |
| Nov 5, 2025 | 0.20 | 0.44 | 0.13 | 0.43 | 0.43 | 151.71% | 123,810 |
| Nov 4, 2025 | 0.42 | 0.42 | 0.13 | 0.17 | 0.17 | -59.65% | 5,192 |
| Nov 3, 2025 | 0.10 | 0.42 | 0.10 | 0.42 | 0.42 | 321.30% | 5,459 |
| Oct 31, 2025 | 0.06 | 0.10 | 0.05 | 0.10 | 0.10 | -9.09% | 6,675 |
| Oct 30, 2025 | 0.05 | 0.77 | 0.05 | 0.11 | 0.11 | 120.00% | 11,632 |
| Oct 29, 2025 | 0.02 | 0.78 | 0.01 | 0.05 | 0.05 | 262.32% | 69,687 |
| Oct 28, 2025 | 0.90 | 0.90 | 0.01 | 0.01 | 0.01 | -99.01% | 122,560 |
| Oct 21, 2025 | 1.00 | 1.47 | 0.89 | 1.39 | 1.39 | 39.18% | 1,693,541 |
| Oct 20, 2025 | 0.70 | 1.00 | 0.67 | 1.00 | 1.00 | 49.06% | 1,386,408 |
| Oct 17, 2025 | 0.59 | 0.68 | 0.59 | 0.67 | 0.67 | 14.53% | 818,963 |
| Oct 16, 2025 | 0.58 | 0.64 | 0.58 | 0.59 | 0.59 | -4.10% | 122,412 |
| Oct 15, 2025 | 0.57 | 0.64 | 0.57 | 0.61 | 0.61 | -1.57% | 95,355 |
| Oct 14, 2025 | 0.58 | 0.62 | 0.54 | 0.62 | 0.62 | 9.08% | 504,981 |
| Oct 13, 2025 | 0.63 | 0.63 | 0.56 | 0.57 | 0.57 | 0.28% | 94,789 |
| Oct 10, 2025 | 0.60 | 0.61 | 0.55 | 0.57 | 0.57 | -6.72% | 185,674 |
| Oct 9, 2025 | 0.64 | 0.64 | 0.58 | 0.61 | 0.61 | 1.22% | 583,196 |
| Oct 8, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | 0.57% | 238,271 |
| Oct 7, 2025 | 0.55 | 0.61 | 0.52 | 0.60 | 0.60 | 4.67% | 418,328 |
| Oct 6, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -6.42% | 143,168 |
| Oct 3, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 3.82% | 119,640 |
| Oct 2, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 3.15% | 300,469 |
| Oct 1, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -1.98% | 244,382 |
| Sep 30, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -6.85% | 217,421 |
| Sep 29, 2025 | 0.77 | 0.77 | 0.57 | 0.62 | 0.62 | -15.81% | 751,588 |
| Sep 26, 2025 | 0.81 | 0.83 | 0.70 | 0.74 | 0.74 | -37.29% | 2,299,996 |
| Sep 25, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 13,588,523 |
| Sep 24, 2025 | 1.33 | 1.34 | 1.15 | 1.20 | 1.20 | -12.41% | 107,435 |
| Sep 23, 2025 | 1.48 | 1.48 | 1.33 | 1.37 | 1.37 | -6.16% | 67,073 |
| Sep 22, 2025 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 15,371 |
| Sep 19, 2025 | 1.49 | 1.54 | 1.43 | 1.48 | 1.48 | - | 30,609 |
| Sep 18, 2025 | 1.50 | 1.54 | 1.44 | 1.48 | 1.48 | -6.92% | 49,911 |
| Sep 17, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | - | 6,809 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -1.24% | 15,948 |