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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20250.420.450.360.440.44-3.93%81,132
Jan 27, 20250.370.480.370.460.460.66%169,464
Jan 24, 20250.490.490.430.460.461.11%40,039
Jan 23, 20250.450.460.420.450.459.78%70,246
Jan 22, 20250.480.480.400.410.41-7.51%106,869
Jan 21, 20250.470.480.430.440.44-7.67%83,552
Jan 17, 20250.460.490.450.480.48-64,299
Jan 16, 20250.480.500.470.480.48-0.52%209,316
Jan 15, 20250.490.500.460.480.48-4.59%194,693
Jan 14, 20250.480.520.450.510.515.38%259,141
Jan 13, 20250.430.510.400.480.484.37%402,267
Jan 10, 20250.400.470.400.460.469.50%128,722
Jan 8, 20250.470.470.390.420.42-19.23%464,902
Jan 7, 20250.600.640.440.520.52-22.39%1,341,764
Jan 6, 20250.830.920.540.670.673.08%7,132,354
Jan 3, 20250.480.650.440.650.6548.44%3,916,409
Jan 2, 20250.450.450.390.440.4410.89%488,166
Dec 31, 20240.360.400.350.390.3913.80%363,663
Dec 30, 20240.350.360.320.350.35-0.86%483,064
Dec 27, 20240.340.350.320.350.35-87,604
Dec 26, 20240.320.350.310.350.35-1.41%92,804
Dec 24, 20240.360.360.310.360.361.43%146,821
Dec 23, 20240.350.350.300.350.35-62,307
Dec 20, 20240.360.360.310.350.35-10.26%61,476
Dec 19, 20240.320.390.320.390.395.41%44,202
Dec 18, 20240.360.370.330.370.372.78%46,217
Dec 17, 20240.340.360.330.360.362.21%53,221
Dec 16, 20240.320.360.320.350.356.73%38,506
Dec 13, 20240.340.350.310.330.33-8.33%46,298
Dec 12, 20240.350.360.300.360.36-2.70%64,794
Dec 11, 20240.350.370.330.370.374.25%111,187
Dec 10, 20240.360.360.340.350.35-8.53%25,635
Dec 9, 20240.370.390.340.390.39-0.51%105,913
Dec 6, 20240.340.390.290.390.3920.00%115,452
Dec 5, 20240.340.350.320.330.33-9.12%19,743
Dec 4, 20240.380.380.350.360.36-0.67%16,521
Dec 3, 20240.310.360.310.360.36-0.28%60,811
Dec 2, 20240.400.400.350.360.36-9.75%151,814
Nov 29, 20240.350.400.340.400.4014.25%693,927
Nov 27, 20240.400.400.330.350.35-7.63%63,796
Nov 26, 20240.390.390.360.380.381.09%75,340
Nov 25, 20240.340.390.330.370.379.14%105,779
Nov 22, 20240.360.360.300.340.34-3.57%137,852
Nov 21, 20240.320.380.300.360.367.91%224,334
Nov 20, 20240.300.330.250.330.3310.03%331,362
Nov 19, 20240.250.310.230.300.3020.00%673,383
Nov 18, 20240.400.400.240.250.25-37.50%1,322,398
Nov 15, 20240.400.410.330.400.40-1.72%540,682
Nov 14, 20240.390.410.390.410.41-0.73%27,605
Nov 13, 20240.430.430.380.410.41-4.63%451,649
Nov 12, 20240.440.450.400.430.43-1.13%538,409
Nov 11, 20240.430.450.410.430.430.74%527,665
Nov 8, 20240.410.460.410.430.434.25%184,121
Nov 7, 20240.490.500.380.410.41-10.00%687,635
Nov 6, 20240.410.540.380.460.4613.12%3,724,358
Nov 5, 20240.400.440.400.410.417.86%729,533
Nov 4, 20240.560.580.340.380.38-36.90%2,218,940
Nov 1, 20240.650.740.570.600.60-14.63%662,418
Oct 31, 20240.800.800.650.700.70-11.39%389,740
Oct 30, 20240.950.960.750.790.79-17.93%1,485,679
Oct 29, 20240.820.980.720.960.9631.85%2,833,526
Oct 28, 20240.631.000.610.730.7328.52%5,141,797
Oct 25, 20240.540.570.480.570.5711.37%177,925
Oct 24, 20240.580.610.470.510.51-12.07%284,924
Oct 23, 20240.670.670.500.580.58-14.02%715,672
Oct 22, 20240.670.750.610.670.670.46%595,024
Oct 21, 20240.820.820.560.670.67-12.79%967,272
Oct 18, 20240.900.950.720.770.77-18.52%900,331
Oct 17, 20240.820.950.820.950.959.79%614,716
Oct 16, 20240.820.900.810.860.861.24%48,018
Oct 15, 20240.860.920.850.850.85-1.14%57,545
Oct 14, 20240.770.860.750.860.8610.24%195,682
Oct 11, 20240.800.820.720.780.785.42%3,375,212
Oct 10, 20240.770.880.710.740.74-2.63%1,319,711
Oct 9, 20240.750.760.710.760.760.13%14,172
Oct 8, 20240.700.780.700.760.763.97%24,116
Oct 7, 20240.720.750.720.730.73-1.75%54,967
Oct 4, 20240.810.810.720.740.741.77%24,695
Oct 3, 20240.770.820.720.730.73-10.20%54,429
Oct 2, 20240.820.850.750.810.814.34%75,245
Oct 1, 20240.830.830.760.780.781.19%26,581
Sep 30, 20240.760.850.750.770.771.32%44,394
Sep 27, 20240.700.890.700.760.767.28%71,814
Sep 26, 20240.790.850.710.710.71-2.87%62,003
Sep 25, 20240.740.740.700.730.73-5.43%61,907
Sep 24, 20240.740.800.740.770.773.12%23,761
Sep 23, 20240.750.760.700.750.753.30%32,823
Sep 20, 20240.680.730.650.720.723.83%38,760
Sep 19, 20240.730.750.700.700.70-3.17%70,075
Sep 18, 20240.760.810.720.720.72-10.86%51,257
Sep 17, 20240.700.890.700.810.8117.41%107,779
Sep 16, 20240.660.710.560.690.699.21%168,495
Sep 13, 20240.951.000.480.630.63-34.37%1,356,736
Sep 12, 20241.391.600.750.960.96-30.94%1,979,154
Sep 11, 20241.451.701.311.391.39-14.72%1,522,287
Sep 10, 20241.331.751.261.631.6320.74%3,437,022
Sep 9, 20241.231.351.141.351.3512.50%66,892
Sep 6, 20241.201.271.171.201.20-3.54%35,272
Sep 5, 20241.291.311.241.241.24-2.05%14,559
Sep 4, 20241.311.311.241.271.270.79%37,834