Kuke Music Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2024	1.20	1.30	1.20	1.26	1.26	-0.79%	36,495
Aug 30, 2024	1.24	1.31	1.24	1.27	1.27	-	42,915
Aug 29, 2024	1.33	1.33	1.27	1.27	1.27	-4.51%	11,805
Aug 28, 2024	1.29	1.33	1.26	1.33	1.33	1.53%	13,112
Aug 27, 2024	1.26	1.32	1.22	1.31	1.31	3.15%	14,227
Aug 26, 2024	1.30	1.32	1.26	1.27	1.27	2.42%	32,341
Aug 23, 2024	1.21	1.32	1.21	1.24	1.24	-4.62%	18,000
Aug 22, 2024	1.19	1.30	1.19	1.30	1.30	1.56%	6,667
Aug 21, 2024	1.18	1.32	1.18	1.28	1.28	2.40%	8,037
Aug 20, 2024	1.25	1.34	1.20	1.25	1.25	-3.10%	13,637
Aug 19, 2024	1.24	1.29	1.24	1.29	1.29	5.74%	4,370
Aug 16, 2024	1.16	1.22	1.08	1.22	1.22	-3.94%	9,686
Aug 15, 2024	1.14	1.30	1.09	1.27	1.27	16.51%	36,518
Aug 14, 2024	1.26	1.26	1.06	1.09	1.09	-16.79%	13,202
Aug 13, 2024	1.26	1.31	1.24	1.31	1.31	-0.76%	7,061
Aug 12, 2024	1.26	1.32	1.21	1.32	1.32	4.76%	5,122
Aug 9, 2024	1.15	1.29	1.15	1.26	1.26	5.00%	7,945
Aug 8, 2024	1.18	1.30	1.17	1.20	1.20	1.69%	15,757
Aug 7, 2024	1.03	1.18	1.02	1.18	1.18	-4.84%	19,252
Aug 6, 2024	1.25	1.26	1.07	1.24	1.24	-	21,927
Aug 5, 2024	1.15	1.26	1.10	1.24	1.24	-1.59%	14,268
Aug 2, 2024	1.20	1.26	1.15	1.26	1.26	0.80%	5,578
Aug 1, 2024	1.29	1.29	1.16	1.25	1.25	1.63%	6,113