Kuke Music Holding Limited (KUKE)
NYSE: KUKE · Real-Time Price · USD
2.934
-0.026 (-0.89%)
Jul 18, 2025, 2:14 PM - Market open
Kuke Music Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | -0.34% | 1,562 |
| Jul 16, 2025 | 3.06 | 3.06 | 2.93 | 2.97 | 2.97 | 0.68% | 5,405 |
| Jul 15, 2025 | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | 0.68% | 3,288 |
| Jul 14, 2025 | 3.08 | 3.08 | 2.93 | 2.93 | 2.93 | -4.56% | 2,695 |
| Jul 11, 2025 | 2.96 | 3.07 | 2.92 | 3.07 | 3.07 | 2.33% | 7,469 |
| Jul 10, 2025 | 2.90 | 3.09 | 2.90 | 3.00 | 3.00 | 2.04% | 31,149 |
| Jul 9, 2025 | 2.95 | 3.00 | 2.92 | 2.94 | 2.94 | -4.23% | 3,817 |
| Jul 8, 2025 | 2.95 | 3.12 | 2.93 | 3.07 | 3.07 | 3.37% | 33,097 |
| Jul 7, 2025 | 2.88 | 3.10 | 2.88 | 2.97 | 2.97 | -0.97% | 27,093 |
| Jul 3, 2025 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 0.64% | 2,733 |
| Jul 2, 2025 | 3.05 | 3.06 | 2.98 | 2.98 | 2.98 | -2.93% | 3,008 |
| Jul 1, 2025 | 3.07 | 3.07 | 2.93 | 3.07 | 3.07 | - | 3,469 |
| Jun 30, 2025 | 2.95 | 3.07 | 2.92 | 3.07 | 3.07 | 3.72% | 11,845 |
| Jun 27, 2025 | 2.96 | 3.03 | 2.92 | 2.96 | 2.96 | 1.02% | 4,516 |
| Jun 26, 2025 | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | -1.68% | 12,001 |
| Jun 25, 2025 | 3.00 | 3.03 | 2.93 | 2.98 | 2.98 | 0.03% | 17,019 |
| 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 |