Kuke Music Holding Limited (KUKE)
NYSE: KUKE · Real-Time Price · USD
2.940
+0.050 (1.73%)
At close: Apr 2, 2025, 3:59 PM
2.692
-0.248 (-8.42%)
After-hours: Apr 2, 2025, 6:56 PM EDT
Kuke Music Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.87 | 2.94 | 2.57 | 2.92 | - | 1.04% | 44,648 |
| Apr 1, 2025 | 2.80 | 2.90 | 2.57 | 2.89 | 2.89 | 3.96% | 21,543 |
| Mar 31, 2025 | 2.85 | 3.27 | 2.62 | 2.78 | 2.78 | -3.81% | 83,650 |
| Mar 28, 2025 | 3.07 | 3.07 | 2.61 | 2.89 | 2.89 | -4.78% | 12,197 |
| Mar 27, 2025 | 2.69 | 3.14 | 2.62 | 3.04 | 3.04 | 24.39% | 83,029 |
| Mar 26, 2025 | 3.04 | 3.04 | 2.34 | 2.44 | 2.44 | -17.29% | 34,721 |
| Mar 25, 2025 | 3.25 | 3.33 | 2.91 | 2.95 | 2.95 | -11.41% | 45,874 |
| Mar 24, 2025 | 2.88 | 3.36 | 2.83 | 3.33 | 3.33 | 16.84% | 164,481 |
| Mar 21, 2025 | 2.62 | 2.94 | 2.42 | 2.85 | 2.85 | 14.00% | 451,791 |
| Mar 20, 2025 | 2.01 | 2.65 | 1.95 | 2.50 | 2.50 | 19.62% | 872,415 |
| Mar 19, 2025 | 1.91 | 2.25 | 1.90 | 2.09 | 2.09 | 7.73% | 340,511 |
| Mar 18, 2025 | 1.91 | 2.05 | 1.86 | 1.94 | 1.94 | -5.83% | 411,828 |
| Mar 17, 2025 | 2.05 | 2.15 | 1.76 | 2.06 | 2.06 | -1.90% | 457,482 |
| Mar 14, 2025 | 2.05 | 2.11 | 1.55 | 2.10 | 2.10 | 5.00% | 311,269 |
| Mar 13, 2025 | 2.44 | 2.62 | 1.50 | 2.00 | 2.00 | -16.39% | 464,165 |
| Mar 12, 2025 | 2.30 | 2.63 | 1.98 | 2.39 | 2.39 | 4.00% | 170,283 |
| Mar 11, 2025 | 2.10 | 2.30 | 2.00 | 2.30 | 2.30 | -13.53% | 63,305 |
| Mar 10, 2025 | 2.50 | 2.70 | 1.83 | 2.66 | 2.66 | 31.62% | 149,600 |
| Mar 7, 2025 | 1.89 | 2.73 | 1.77 | 2.02 | 2.02 | 5.43% | 334,978 |
| Mar 6, 2025 | 1.80 | 2.30 | 1.63 | 1.92 | 1.92 | -11.78% | 54,947 |
| Mar 5, 2025 | 2.60 | 2.60 | 2.10 | 2.17 | 2.17 | -13.08% | 24,136 |
| Mar 4, 2025 | 2.60 | 2.60 | 1.45 | 2.50 | 2.50 | 4.17% | 93,622 |
| Mar 3, 2025 | 2.90 | 3.00 | 2.30 | 2.40 | 2.40 | -13.36% | 45,108 |
| Feb 28, 2025 | 2.55 | 2.90 | 2.55 | 2.77 | 2.77 | 0.69% | 15,612 |
| Feb 27, 2025 | 2.85 | 3.00 | 2.70 | 2.75 | 2.75 | -3.61% | 14,854 |
| Feb 26, 2025 | 3.18 | 3.18 | 2.79 | 2.85 | 2.85 | 2.85% | 10,438 |
| Feb 25, 2025 | 3.50 | 3.50 | 2.70 | 2.78 | 2.78 | -8.51% | 66,536 |
| Feb 24, 2025 | 3.10 | 3.30 | 2.90 | 3.03 | 3.03 | -3.62% | 69,340 |
| Feb 21, 2025 | 3.65 | 3.75 | 3.03 | 3.15 | 3.15 | -13.76% | 51,397 |
| Feb 20, 2025 | 3.78 | 3.95 | 3.43 | 3.65 | 3.65 | -5.86% | 21,039 |
| Feb 19, 2025 | 3.86 | 4.08 | 3.71 | 3.88 | 3.88 | -3.96% | 7,206 |
| Feb 18, 2025 | 3.80 | 5.04 | 3.80 | 4.04 | 4.04 | -3.88% | 45,129 |
| Feb 14, 2025 | 4.67 | 4.67 | 4.13 | 4.20 | 4.20 | -10.01% | 18,441 |
| Feb 13, 2025 | 5.13 | 5.39 | 4.50 | 4.67 | 4.67 | -3.07% | 17,900 |
| Feb 12, 2025 | 4.20 | 4.90 | 4.20 | 4.81 | 4.81 | 9.88% | 6,872 |
| Feb 11, 2025 | 4.20 | 4.50 | 3.95 | 4.38 | 4.38 | 10.91% | 15,841 |
| Feb 10, 2025 | 4.17 | 4.17 | 3.91 | 3.95 | 3.95 | -0.55% | 2,799 |
| Feb 7, 2025 | 3.70 | 4.30 | 3.70 | 3.97 | 3.97 | 3.01% | 2,574 |
| Feb 6, 2025 | 4.10 | 4.10 | 3.60 | 3.86 | 3.86 | -3.60% | 5,776 |
| Feb 5, 2025 | 4.37 | 4.37 | 3.70 | 4.00 | 4.00 | -1.82% | 10,147 |
| Feb 4, 2025 | 4.00 | 4.09 | 3.90 | 4.07 | 4.07 | -0.63% | 3,012 |
| Feb 3, 2025 | 4.50 | 4.50 | 3.83 | 4.10 | 4.10 | -0.19% | 6,756 |
| Jan 31, 2025 | 4.50 | 4.50 | 4.00 | 4.11 | 4.11 | -0.99% | 4,071 |
| Jan 30, 2025 | 4.37 | 4.50 | 4.00 | 4.15 | 4.15 | -5.70% | 2,415 |
| Jan 29, 2025 | 4.50 | 4.50 | 4.10 | 4.40 | 4.40 | -0.02% | 1,476 |
| Jan 28, 2025 | 4.20 | 4.50 | 3.62 | 4.40 | 4.40 | -3.93% | 8,113 |
| Jan 27, 2025 | 3.70 | 4.75 | 3.70 | 4.58 | 4.58 | 0.66% | 16,946 |
| Jan 24, 2025 | 4.90 | 4.90 | 4.25 | 4.55 | 4.55 | 1.11% | 4,003 |
| Jan 23, 2025 | 4.50 | 4.61 | 4.18 | 4.50 | 4.50 | 9.78% | 7,024 |
| Jan 22, 2025 | 4.75 | 4.75 | 4.03 | 4.10 | 4.10 | -7.51% | 10,686 |