Kuke Music Holding Limited (KUKE)
NYSE: KUKE · Real-Time Price · USD
4.300
-0.087 (-1.98%)
May 2, 2025, 4:00 PM EDT - Market closed
Kuke Music Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 4.58 | 4.58 | 4.29 | 4.29 | 4.29 | -2.21% | 8,434 |
| May 1, 2025 | 4.28 | 4.42 | 4.22 | 4.39 | 4.39 | -0.97% | 3,952 |
| Apr 30, 2025 | 4.39 | 4.43 | 4.22 | 4.43 | 4.43 | 1.14% | 6,546 |
| Apr 29, 2025 | 4.25 | 4.48 | 4.23 | 4.38 | 4.38 | 6.75% | 8,417 |
| Apr 28, 2025 | 4.00 | 4.19 | 4.00 | 4.10 | 4.10 | - | 6,124 |
| Apr 25, 2025 | 4.24 | 4.24 | 4.02 | 4.10 | 4.10 | -3.46% | 5,515 |
| Apr 24, 2025 | 4.20 | 4.28 | 4.12 | 4.25 | 4.25 | 2.16% | 4,957 |
| Apr 23, 2025 | 4.29 | 4.40 | 4.16 | 4.16 | 4.16 | - | 2,842 |
| Apr 22, 2025 | 4.08 | 4.37 | 3.88 | 4.16 | 4.16 | 0.24% | 14,329 |
| Apr 21, 2025 | 4.23 | 4.54 | 4.10 | 4.15 | 4.15 | -3.49% | 27,122 |
| Apr 17, 2025 | 3.70 | 4.50 | 3.56 | 4.30 | 4.30 | 13.76% | 28,040 |
| Apr 16, 2025 | 3.20 | 3.78 | 3.14 | 3.78 | 3.78 | 18.12% | 19,113 |
| Apr 15, 2025 | 3.00 | 3.21 | 2.83 | 3.20 | 3.20 | 7.38% | 6,732 |
| Apr 14, 2025 | 2.97 | 3.03 | 2.85 | 2.98 | 2.98 | 2.76% | 7,469 |
| Apr 11, 2025 | 2.73 | 2.93 | 2.72 | 2.90 | 2.90 | 4.69% | 5,087 |
| Apr 10, 2025 | 2.78 | 2.94 | 2.68 | 2.77 | 2.77 | -1.25% | 21,169 |
| Apr 9, 2025 | 2.70 | 3.00 | 2.62 | 2.81 | 2.81 | 0.21% | 19,116 |
| Apr 8, 2025 | 2.88 | 2.92 | 2.67 | 2.80 | 2.80 | -0.74% | 33,813 |
| Apr 7, 2025 | 2.69 | 2.93 | 2.57 | 2.82 | 2.82 | -0.63% | 70,950 |
| Apr 4, 2025 | 2.68 | 2.86 | 2.60 | 2.84 | 2.84 | -0.77% | 52,872 |
| Apr 3, 2025 | 2.84 | 2.94 | 2.71 | 2.86 | 2.86 | -2.72% | 82,080 |
| Apr 2, 2025 | 2.87 | 2.95 | 2.57 | 2.94 | 2.94 | 1.73% | 46,339 |
| 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 |