Kuke Music Holding Limited (KUKE)
NYSE: KUKE · Real-Time Price · USD
0.7400
-0.4400 (-37.29%)
At close: Sep 26, 2025, 4:00 PM EDT
0.7241
-0.0159 (-2.15%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Kuke Music Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.81 | 0.83 | 0.70 | 0.74 | 0.74 | -37.29% | 2,299,996 |
| Sep 25, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 13,588,523 |
| Sep 24, 2025 | 1.33 | 1.34 | 1.15 | 1.20 | 1.20 | -12.41% | 107,435 |
| Sep 23, 2025 | 1.48 | 1.48 | 1.33 | 1.37 | 1.37 | -6.16% | 67,073 |
| Sep 22, 2025 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 15,371 |
| Sep 19, 2025 | 1.49 | 1.54 | 1.43 | 1.48 | 1.48 | - | 30,609 |
| Sep 18, 2025 | 1.50 | 1.54 | 1.44 | 1.48 | 1.48 | -6.92% | 49,911 |
| Sep 17, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | - | 6,809 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -1.24% | 15,948 |
| Sep 15, 2025 | 1.59 | 1.68 | 1.57 | 1.61 | 1.61 | 1.90% | 27,088 |
| Sep 12, 2025 | 1.52 | 1.63 | 1.50 | 1.58 | 1.58 | 5.33% | 29,125 |
| Sep 11, 2025 | 1.63 | 1.76 | 1.50 | 1.50 | 1.50 | -6.83% | 40,871 |
| Sep 10, 2025 | 1.83 | 1.88 | 1.60 | 1.61 | 1.61 | -9.04% | 94,253 |
| Sep 9, 2025 | 1.72 | 1.93 | 1.60 | 1.77 | 1.77 | 4.73% | 53,960 |
| Sep 8, 2025 | 1.96 | 2.04 | 1.69 | 1.69 | 1.69 | -13.33% | 33,176 |
| Sep 5, 2025 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | -1.02% | 9,322 |
| Sep 4, 2025 | 1.76 | 1.99 | 1.70 | 1.97 | 1.97 | 15.20% | 137,830 |
| Sep 3, 2025 | 1.64 | 1.80 | 1.60 | 1.71 | 1.71 | 4.27% | 40,647 |
| Sep 2, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.55% | 14,739 |
| Aug 29, 2025 | 1.60 | 1.63 | 1.56 | 1.63 | 1.63 | 0.06% | 1,931 |
| Aug 28, 2025 | 1.59 | 1.64 | 1.57 | 1.63 | 1.63 | -2.40% | 8,476 |
| Aug 27, 2025 | 1.75 | 1.75 | 1.60 | 1.67 | 1.67 | 4.37% | 17,833 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.13% | 7,788 |
| Aug 25, 2025 | 1.70 | 1.73 | 1.53 | 1.60 | 1.60 | -7.63% | 41,076 |
| Aug 22, 2025 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | 1.17% | 7,888 |
| Aug 21, 2025 | 1.76 | 1.88 | 1.65 | 1.71 | 1.71 | -4.47% | 61,995 |
| Aug 20, 2025 | 1.75 | 1.79 | 1.73 | 1.79 | 1.79 | 0.56% | 26,976 |
| Aug 19, 2025 | 1.77 | 1.79 | 1.73 | 1.78 | 1.78 | 0.56% | 18,811 |
| Aug 18, 2025 | 1.74 | 1.79 | 1.70 | 1.77 | 1.77 | 1.37% | 18,930 |
| Aug 15, 2025 | 1.72 | 1.80 | 1.67 | 1.75 | 1.75 | 1.51% | 10,345 |
| Aug 14, 2025 | 1.84 | 1.91 | 1.70 | 1.72 | 1.72 | -8.51% | 103,733 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.80 | 1.88 | 1.88 | -0.53% | 17,539 |
| Aug 12, 2025 | 1.86 | 1.94 | 1.84 | 1.89 | 1.89 | 5.00% | 75,033 |
| Aug 11, 2025 | 2.12 | 2.12 | 1.66 | 1.80 | 1.80 | -11.33% | 77,201 |
| Aug 8, 2025 | 2.01 | 2.06 | 1.98 | 2.03 | 2.03 | -0.49% | 11,146 |
| Aug 7, 2025 | 2.06 | 2.10 | 1.85 | 2.04 | 2.04 | -1.92% | 56,886 |
| Aug 6, 2025 | 2.25 | 2.25 | 1.96 | 2.08 | 2.08 | -7.14% | 50,683 |
| Aug 5, 2025 | 2.15 | 2.33 | 2.15 | 2.24 | 2.24 | -5.88% | 6,153 |
| Aug 4, 2025 | 2.29 | 2.38 | 2.20 | 2.38 | 2.38 | 3.93% | 17,979 |
| Aug 1, 2025 | 2.41 | 2.50 | 2.18 | 2.29 | 2.29 | -8.40% | 25,470 |
| Jul 31, 2025 | 2.47 | 2.53 | 2.39 | 2.50 | 2.50 | 2.46% | 7,386 |
| Jul 30, 2025 | 2.52 | 2.54 | 2.39 | 2.44 | 2.44 | 0.41% | 8,623 |
| Jul 29, 2025 | 2.48 | 2.48 | 2.32 | 2.43 | 2.43 | -4.33% | 15,358 |
| Jul 28, 2025 | 2.62 | 2.65 | 2.54 | 2.54 | 2.54 | -3.05% | 6,654 |
| Jul 25, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 88 |
| Jul 24, 2025 | 2.62 | 2.73 | 2.58 | 2.62 | 2.62 | -0.38% | 19,385 |
| Jul 23, 2025 | 2.63 | 2.70 | 2.61 | 2.63 | 2.63 | - | 4,057 |
| Jul 22, 2025 | 2.69 | 2.69 | 2.49 | 2.63 | 2.63 | -2.59% | 10,831 |
| Jul 21, 2025 | 2.93 | 2.96 | 2.62 | 2.70 | 2.70 | -7.85% | 12,962 |
| Jul 18, 2025 | 2.93 | 2.94 | 2.93 | 2.93 | 2.93 | -1.01% | 1,658 |