Kuke Music Holding Limited (KUKE)
NYSE: KUKE · Real-Time Price · USD
2.979
+0.019 (0.65%)
Jun 24, 2025, 4:00 PM - Market closed
Kuke Music Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 2.97 | 3.00 | 2.97 | 2.98 | 2.98 | 0.64% | 6,785 |
| Jun 23, 2025 | 2.95 | 3.10 | 2.95 | 2.96 | 2.96 | -1.00% | 15,791 |
| Jun 20, 2025 | 3.11 | 3.11 | 2.97 | 2.99 | 2.99 | 0.34% | 19,259 |
| Jun 18, 2025 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | -0.33% | 10,728 |
| Jun 17, 2025 | 3.00 | 3.10 | 2.96 | 2.99 | 2.99 | 1.01% | 8,349 |
| Jun 16, 2025 | 3.00 | 3.13 | 2.96 | 2.96 | 2.96 | -1.00% | 11,806 |
| Jun 13, 2025 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | -2.61% | 1,518 |
| Jun 12, 2025 | 3.18 | 3.20 | 2.95 | 3.07 | 3.07 | 3.02% | 6,316 |
| Jun 11, 2025 | 2.98 | 3.03 | 2.94 | 2.98 | 2.98 | -1.65% | 5,093 |
| Jun 10, 2025 | 2.95 | 3.10 | 2.93 | 3.03 | 3.03 | 0.66% | 8,234 |
| Jun 9, 2025 | 3.06 | 3.06 | 2.96 | 3.01 | 3.01 | -1.63% | 3,443 |
| Jun 6, 2025 | 3.13 | 3.13 | 3.05 | 3.06 | 3.06 | -2.08% | 2,153 |
| Jun 5, 2025 | 3.25 | 3.25 | 3.00 | 3.13 | 3.13 | 2.12% | 20,968 |
| Jun 4, 2025 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | -3.47% | 5,750 |
| Jun 3, 2025 | 3.18 | 3.18 | 3.15 | 3.17 | 3.17 | 0.63% | 2,711 |
| Jun 2, 2025 | 3.16 | 3.16 | 3.08 | 3.15 | 3.15 | -0.63% | 5,066 |
| May 30, 2025 | 3.29 | 3.29 | 3.17 | 3.17 | 3.17 | -3.94% | 2,782 |
| May 29, 2025 | 3.17 | 3.43 | 3.17 | 3.30 | 3.30 | - | 11,141 |
| May 28, 2025 | 3.25 | 3.40 | 3.25 | 3.30 | 3.30 | -0.15% | 3,881 |
| May 27, 2025 | 3.26 | 3.31 | 3.21 | 3.31 | 3.31 | 0.76% | 835 |
| May 23, 2025 | 3.29 | 3.38 | 3.24 | 3.28 | 3.28 | -3.81% | 5,725 |
| May 22, 2025 | 3.61 | 3.61 | 3.40 | 3.41 | 3.41 | -1.27% | 7,072 |
| May 21, 2025 | 3.60 | 3.65 | 3.45 | 3.45 | 3.45 | -4.06% | 7,409 |
| May 20, 2025 | 3.98 | 4.08 | 3.40 | 3.60 | 3.60 | -11.76% | 14,830 |
| May 19, 2025 | 4.17 | 4.17 | 3.92 | 4.08 | 4.08 | 0.49% | 8,409 |
| May 16, 2025 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | -4.92% | 2,346 |
| May 15, 2025 | 4.13 | 4.29 | 4.13 | 4.27 | 4.27 | 0.71% | 4,867 |
| May 14, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 2,930 |
| May 13, 2025 | 4.21 | 4.42 | 3.80 | 4.20 | 4.20 | -2.55% | 23,226 |
| May 12, 2025 | 4.34 | 4.41 | 4.23 | 4.31 | 4.31 | -0.21% | 8,477 |
| May 9, 2025 | 4.50 | 4.50 | 4.26 | 4.32 | 4.32 | -4.24% | 7,421 |
| May 8, 2025 | 4.26 | 4.62 | 4.21 | 4.51 | 4.51 | 7.38% | 15,778 |
| May 7, 2025 | 4.55 | 4.55 | 4.20 | 4.20 | 4.20 | -1.18% | 11,817 |
| May 6, 2025 | 4.27 | 4.52 | 4.19 | 4.25 | 4.25 | -2.75% | 26,164 |
| May 5, 2025 | 4.29 | 4.45 | 4.05 | 4.37 | 4.37 | 1.86% | 3,708 |
| 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 |