Kuke Music Holding Limited (KUKE)
NYSE: KUKE · Real-Time Price · USD
0.377
-0.221 (-36.90%)
At close: Nov 4, 2024, 4:00 PM
0.369
-0.008 (-2.12%)
After-hours: Nov 4, 2024, 5:16 PM EST
Kuke Music Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 0.65 | 0.74 | 0.57 | 0.60 | 0.60 | -14.63% | 662,418 |
| Oct 31, 2024 | 0.80 | 0.80 | 0.65 | 0.70 | 0.70 | -11.39% | 389,740 |
| Oct 30, 2024 | 0.95 | 0.96 | 0.75 | 0.79 | 0.79 | -17.93% | 1,485,679 |
| Oct 29, 2024 | 0.82 | 0.98 | 0.72 | 0.96 | 0.96 | 31.85% | 2,833,526 |
| Oct 28, 2024 | 0.63 | 1.00 | 0.61 | 0.73 | 0.73 | 28.52% | 5,141,797 |
| Oct 25, 2024 | 0.54 | 0.57 | 0.48 | 0.57 | 0.57 | 11.37% | 177,925 |
| Oct 24, 2024 | 0.58 | 0.61 | 0.47 | 0.51 | 0.51 | -12.07% | 284,924 |
| Oct 23, 2024 | 0.67 | 0.67 | 0.50 | 0.58 | 0.58 | -14.02% | 715,672 |
| Oct 22, 2024 | 0.67 | 0.75 | 0.61 | 0.67 | 0.67 | 0.46% | 595,024 |
| Oct 21, 2024 | 0.82 | 0.82 | 0.56 | 0.67 | 0.67 | -12.79% | 967,272 |
| Oct 18, 2024 | 0.90 | 0.95 | 0.72 | 0.77 | 0.77 | -18.52% | 900,331 |
| Oct 17, 2024 | 0.82 | 0.95 | 0.82 | 0.95 | 0.95 | 9.79% | 614,716 |
| Oct 16, 2024 | 0.82 | 0.90 | 0.81 | 0.86 | 0.86 | 1.24% | 48,018 |
| Oct 15, 2024 | 0.86 | 0.92 | 0.85 | 0.85 | 0.85 | -1.14% | 57,545 |
| Oct 14, 2024 | 0.77 | 0.86 | 0.75 | 0.86 | 0.86 | 10.24% | 195,682 |
| Oct 11, 2024 | 0.80 | 0.82 | 0.72 | 0.78 | 0.78 | 5.42% | 3,375,212 |
| Oct 10, 2024 | 0.77 | 0.88 | 0.71 | 0.74 | 0.74 | -2.63% | 1,319,711 |
| Oct 9, 2024 | 0.75 | 0.76 | 0.71 | 0.76 | 0.76 | 0.13% | 14,172 |
| Oct 8, 2024 | 0.70 | 0.78 | 0.70 | 0.76 | 0.76 | 3.97% | 24,116 |
| Oct 7, 2024 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | -1.75% | 54,967 |
| Oct 4, 2024 | 0.81 | 0.81 | 0.72 | 0.74 | 0.74 | 1.77% | 24,695 |
| Oct 3, 2024 | 0.77 | 0.82 | 0.72 | 0.73 | 0.73 | -10.20% | 54,429 |
| Oct 2, 2024 | 0.82 | 0.85 | 0.75 | 0.81 | 0.81 | 4.34% | 75,245 |
| Oct 1, 2024 | 0.83 | 0.83 | 0.76 | 0.78 | 0.78 | 1.19% | 26,581 |
| Sep 30, 2024 | 0.76 | 0.85 | 0.75 | 0.77 | 0.77 | 1.32% | 44,394 |
| Sep 27, 2024 | 0.70 | 0.89 | 0.70 | 0.76 | 0.76 | 7.28% | 71,814 |
| Sep 26, 2024 | 0.79 | 0.85 | 0.71 | 0.71 | 0.71 | -2.87% | 62,003 |
| Sep 25, 2024 | 0.74 | 0.74 | 0.70 | 0.73 | 0.73 | -5.43% | 61,907 |
| Sep 24, 2024 | 0.74 | 0.80 | 0.74 | 0.77 | 0.77 | 3.12% | 23,761 |
| Sep 23, 2024 | 0.75 | 0.76 | 0.70 | 0.75 | 0.75 | 3.30% | 32,823 |
| Sep 20, 2024 | 0.68 | 0.73 | 0.65 | 0.72 | 0.72 | 3.83% | 38,760 |
| Sep 19, 2024 | 0.73 | 0.75 | 0.70 | 0.70 | 0.70 | -3.17% | 70,075 |
| Sep 18, 2024 | 0.76 | 0.81 | 0.72 | 0.72 | 0.72 | -10.86% | 51,257 |
| Sep 17, 2024 | 0.70 | 0.89 | 0.70 | 0.81 | 0.81 | 17.41% | 107,779 |
| Sep 16, 2024 | 0.66 | 0.71 | 0.56 | 0.69 | 0.69 | 9.21% | 168,495 |
| Sep 13, 2024 | 0.95 | 1.00 | 0.48 | 0.63 | 0.63 | -34.37% | 1,356,736 |
| Sep 12, 2024 | 1.39 | 1.60 | 0.75 | 0.96 | 0.96 | -30.94% | 1,979,154 |
| Sep 11, 2024 | 1.45 | 1.70 | 1.31 | 1.39 | 1.39 | -14.72% | 1,522,287 |
| Sep 10, 2024 | 1.33 | 1.75 | 1.26 | 1.63 | 1.63 | 20.74% | 3,437,022 |
| Sep 9, 2024 | 1.23 | 1.35 | 1.14 | 1.35 | 1.35 | 12.50% | 66,892 |
| Sep 6, 2024 | 1.20 | 1.27 | 1.17 | 1.20 | 1.20 | -3.54% | 35,272 |
| Sep 5, 2024 | 1.29 | 1.31 | 1.24 | 1.24 | 1.24 | -2.05% | 14,559 |
| Sep 4, 2024 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | 0.79% | 37,834 |
| Sep 3, 2024 | 1.20 | 1.30 | 1.20 | 1.26 | 1.26 | -0.79% | 36,495 |
| Aug 30, 2024 | 1.24 | 1.31 | 1.24 | 1.27 | 1.27 | - | 42,915 |
| Aug 29, 2024 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -4.51% | 11,805 |
| Aug 28, 2024 | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | 1.53% | 13,112 |
| Aug 27, 2024 | 1.26 | 1.32 | 1.22 | 1.31 | 1.31 | 3.15% | 14,227 |
| Aug 26, 2024 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | 2.42% | 32,341 |
| Aug 23, 2024 | 1.21 | 1.32 | 1.21 | 1.24 | 1.24 | -4.62% | 18,000 |
| Aug 22, 2024 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 1.56% | 6,667 |
| Aug 21, 2024 | 1.18 | 1.32 | 1.18 | 1.28 | 1.28 | 2.40% | 8,037 |
| Aug 20, 2024 | 1.25 | 1.34 | 1.20 | 1.25 | 1.25 | -3.10% | 13,637 |
| Aug 19, 2024 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 5.74% | 4,370 |
| Aug 16, 2024 | 1.16 | 1.22 | 1.08 | 1.22 | 1.22 | -3.94% | 9,686 |
| Aug 15, 2024 | 1.14 | 1.30 | 1.09 | 1.27 | 1.27 | 16.51% | 36,518 |
| Aug 14, 2024 | 1.26 | 1.26 | 1.06 | 1.09 | 1.09 | -16.79% | 13,202 |
| Aug 13, 2024 | 1.26 | 1.31 | 1.24 | 1.31 | 1.31 | -0.76% | 7,061 |
| Aug 12, 2024 | 1.26 | 1.32 | 1.21 | 1.32 | 1.32 | 4.76% | 5,122 |
| Aug 9, 2024 | 1.15 | 1.29 | 1.15 | 1.26 | 1.26 | 5.00% | 7,945 |
| Aug 8, 2024 | 1.18 | 1.30 | 1.17 | 1.20 | 1.20 | 1.69% | 15,757 |
| Aug 7, 2024 | 1.03 | 1.18 | 1.02 | 1.18 | 1.18 | -4.84% | 19,252 |
| Aug 6, 2024 | 1.25 | 1.26 | 1.07 | 1.24 | 1.24 | - | 21,927 |
| Aug 5, 2024 | 1.15 | 1.26 | 1.10 | 1.24 | 1.24 | -1.59% | 14,268 |
| Aug 2, 2024 | 1.20 | 1.26 | 1.15 | 1.26 | 1.26 | 0.80% | 5,578 |
| Aug 1, 2024 | 1.29 | 1.29 | 1.16 | 1.25 | 1.25 | 1.63% | 6,113 |
| Jul 31, 2024 | 1.21 | 1.28 | 1.15 | 1.23 | 1.23 | -2.38% | 4,315 |
| Jul 30, 2024 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | - | 2,841 |
| Jul 29, 2024 | 1.21 | 1.27 | 1.17 | 1.26 | 1.26 | - | 6,934 |
| Jul 26, 2024 | 1.28 | 1.28 | 1.20 | 1.26 | 1.26 | - | 2,792 |
| Jul 25, 2024 | 1.35 | 1.35 | 1.20 | 1.26 | 1.26 | -0.79% | 3,299 |
| Jul 24, 2024 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 1,995 |
| Jul 23, 2024 | 1.11 | 1.27 | 1.11 | 1.27 | 1.27 | 1.60% | 27,482 |
| Jul 22, 2024 | 1.28 | 1.28 | 1.18 | 1.25 | 1.25 | 0.81% | 5,068 |
| Jul 19, 2024 | 1.17 | 1.36 | 1.17 | 1.24 | 1.24 | 3.33% | 28,448 |
| Jul 18, 2024 | 1.20 | 1.34 | 1.18 | 1.20 | 1.20 | -2.44% | 14,062 |
| Jul 17, 2024 | 1.26 | 1.35 | 1.23 | 1.23 | 1.23 | -2.38% | 11,869 |
| Jul 16, 2024 | 1.25 | 1.31 | 1.10 | 1.26 | 1.26 | 0.80% | 27,412 |
| Jul 15, 2024 | 1.48 | 1.48 | 1.20 | 1.25 | 1.25 | -6.72% | 22,111 |
| Jul 12, 2024 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | -2.19% | 5,799 |
| Jul 11, 2024 | 1.16 | 1.66 | 1.16 | 1.37 | 1.37 | 15.61% | 169,007 |
| Jul 10, 2024 | 1.32 | 1.36 | 1.17 | 1.19 | 1.19 | -14.13% | 22,712 |
| Jul 9, 2024 | 1.32 | 1.45 | 1.32 | 1.38 | 1.38 | 3.76% | 186,036 |
| Jul 8, 2024 | 1.40 | 1.40 | 1.26 | 1.33 | 1.33 | -6.99% | 17,259 |
| Jul 5, 2024 | 1.54 | 1.54 | 1.33 | 1.43 | 1.43 | 0.70% | 29,717 |
| Jul 3, 2024 | 1.37 | 1.52 | 1.36 | 1.42 | 1.42 | -0.70% | 22,101 |
| Jul 2, 2024 | 1.32 | 1.45 | 1.28 | 1.43 | 1.43 | 10.00% | 21,822 |
| Jul 1, 2024 | 1.26 | 1.38 | 1.23 | 1.30 | 1.30 | -2.99% | 10,771 |
| Jun 28, 2024 | 1.44 | 1.46 | 1.28 | 1.34 | 1.34 | 4.69% | 20,841 |
| Jun 27, 2024 | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | 6.67% | 15,536 |
| Jun 26, 2024 | 1.44 | 1.46 | 1.08 | 1.20 | 1.20 | -9.77% | 83,642 |
| Jun 25, 2024 | 1.64 | 1.70 | 0.70 | 1.33 | 1.33 | -20.36% | 412,710 |
| Jun 24, 2024 | 1.92 | 2.05 | 1.61 | 1.67 | 1.67 | -16.92% | 131,776 |
| Jun 21, 2024 | 2.03 | 2.03 | 1.74 | 2.01 | 2.01 | -3.37% | 96,720 |
| Jun 20, 2024 | 2.29 | 2.29 | 1.89 | 2.08 | 2.08 | -0.95% | 56,587 |
| Jun 18, 2024 | 1.86 | 2.27 | 1.86 | 2.10 | 2.10 | 6.06% | 85,127 |
| Jun 17, 2024 | 2.49 | 2.57 | 1.95 | 1.98 | 1.98 | -21.12% | 125,797 |
| Jun 14, 2024 | 2.40 | 2.54 | 2.40 | 2.51 | 2.51 | 0.80% | 62,534 |
| Jun 13, 2024 | 2.57 | 2.70 | 2.48 | 2.49 | 2.49 | -1.97% | 46,996 |
| Jun 12, 2024 | 2.65 | 2.81 | 2.43 | 2.54 | 2.54 | -6.62% | 112,931 |