Kuke Music Holding Limited (KUKE)
NYSE: KUKE · Real-Time Price · USD
0.440
-0.018 (-3.93%)
Jan 28, 2025, 4:00 PM EST - Market closed
Kuke Music Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 28, 2025 | 0.42 | 0.45 | 0.36 | 0.44 | 0.44 | -3.93% | 81,132 |
Jan 27, 2025 | 0.37 | 0.48 | 0.37 | 0.46 | 0.46 | 0.66% | 169,464 |
Jan 24, 2025 | 0.49 | 0.49 | 0.43 | 0.46 | 0.46 | 1.11% | 40,039 |
Jan 23, 2025 | 0.45 | 0.46 | 0.42 | 0.45 | 0.45 | 9.78% | 70,246 |
Jan 22, 2025 | 0.48 | 0.48 | 0.40 | 0.41 | 0.41 | -7.51% | 106,869 |
Jan 21, 2025 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -7.67% | 83,552 |
Jan 17, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | - | 64,299 |
Jan 16, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -0.52% | 209,316 |
Jan 15, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -4.59% | 194,693 |
Jan 14, 2025 | 0.48 | 0.52 | 0.45 | 0.51 | 0.51 | 5.38% | 259,141 |
Jan 13, 2025 | 0.43 | 0.51 | 0.40 | 0.48 | 0.48 | 4.37% | 402,267 |
Jan 10, 2025 | 0.40 | 0.47 | 0.40 | 0.46 | 0.46 | 9.50% | 128,722 |
Jan 8, 2025 | 0.47 | 0.47 | 0.39 | 0.42 | 0.42 | -19.23% | 464,902 |
Jan 7, 2025 | 0.60 | 0.64 | 0.44 | 0.52 | 0.52 | -22.39% | 1,341,764 |
Jan 6, 2025 | 0.83 | 0.92 | 0.54 | 0.67 | 0.67 | 3.08% | 7,132,354 |
Jan 3, 2025 | 0.48 | 0.65 | 0.44 | 0.65 | 0.65 | 48.44% | 3,916,409 |
Jan 2, 2025 | 0.45 | 0.45 | 0.39 | 0.44 | 0.44 | 10.89% | 488,166 |
Dec 31, 2024 | 0.36 | 0.40 | 0.35 | 0.39 | 0.39 | 13.80% | 363,663 |
Dec 30, 2024 | 0.35 | 0.36 | 0.32 | 0.35 | 0.35 | -0.86% | 483,064 |
Dec 27, 2024 | 0.34 | 0.35 | 0.32 | 0.35 | 0.35 | - | 87,604 |
Dec 26, 2024 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | -1.41% | 92,804 |
Dec 24, 2024 | 0.36 | 0.36 | 0.31 | 0.36 | 0.36 | 1.43% | 146,821 |
Dec 23, 2024 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | - | 62,307 |
Dec 20, 2024 | 0.36 | 0.36 | 0.31 | 0.35 | 0.35 | -10.26% | 61,476 |
Dec 19, 2024 | 0.32 | 0.39 | 0.32 | 0.39 | 0.39 | 5.41% | 44,202 |
Dec 18, 2024 | 0.36 | 0.37 | 0.33 | 0.37 | 0.37 | 2.78% | 46,217 |
Dec 17, 2024 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 2.21% | 53,221 |
Dec 16, 2024 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 6.73% | 38,506 |
Dec 13, 2024 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -8.33% | 46,298 |
Dec 12, 2024 | 0.35 | 0.36 | 0.30 | 0.36 | 0.36 | -2.70% | 64,794 |
Dec 11, 2024 | 0.35 | 0.37 | 0.33 | 0.37 | 0.37 | 4.25% | 111,187 |
Dec 10, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -8.53% | 25,635 |
Dec 9, 2024 | 0.37 | 0.39 | 0.34 | 0.39 | 0.39 | -0.51% | 105,913 |
Dec 6, 2024 | 0.34 | 0.39 | 0.29 | 0.39 | 0.39 | 20.00% | 115,452 |
Dec 5, 2024 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -9.12% | 19,743 |
Dec 4, 2024 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -0.67% | 16,521 |
Dec 3, 2024 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | -0.28% | 60,811 |
Dec 2, 2024 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | -9.75% | 151,814 |
Nov 29, 2024 | 0.35 | 0.40 | 0.34 | 0.40 | 0.40 | 14.25% | 693,927 |
Nov 27, 2024 | 0.40 | 0.40 | 0.33 | 0.35 | 0.35 | -7.63% | 63,796 |
Nov 26, 2024 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | 1.09% | 75,340 |
Nov 25, 2024 | 0.34 | 0.39 | 0.33 | 0.37 | 0.37 | 9.14% | 105,779 |
Nov 22, 2024 | 0.36 | 0.36 | 0.30 | 0.34 | 0.34 | -3.57% | 137,852 |
Nov 21, 2024 | 0.32 | 0.38 | 0.30 | 0.36 | 0.36 | 7.91% | 224,334 |
Nov 20, 2024 | 0.30 | 0.33 | 0.25 | 0.33 | 0.33 | 10.03% | 331,362 |
Nov 19, 2024 | 0.25 | 0.31 | 0.23 | 0.30 | 0.30 | 20.00% | 673,383 |
Nov 18, 2024 | 0.40 | 0.40 | 0.24 | 0.25 | 0.25 | -37.50% | 1,322,398 |
Nov 15, 2024 | 0.40 | 0.41 | 0.33 | 0.40 | 0.40 | -1.72% | 540,682 |
Nov 14, 2024 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | -0.73% | 27,605 |
Nov 13, 2024 | 0.43 | 0.43 | 0.38 | 0.41 | 0.41 | -4.63% | 451,649 |
Nov 12, 2024 | 0.44 | 0.45 | 0.40 | 0.43 | 0.43 | -1.13% | 538,409 |
Nov 11, 2024 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | 0.74% | 527,665 |
Nov 8, 2024 | 0.41 | 0.46 | 0.41 | 0.43 | 0.43 | 4.25% | 184,121 |
Nov 7, 2024 | 0.49 | 0.50 | 0.38 | 0.41 | 0.41 | -10.00% | 687,635 |
Nov 6, 2024 | 0.41 | 0.54 | 0.38 | 0.46 | 0.46 | 13.12% | 3,724,358 |
Nov 5, 2024 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | 7.86% | 729,533 |
Nov 4, 2024 | 0.56 | 0.58 | 0.34 | 0.38 | 0.38 | -36.90% | 2,218,940 |
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 |