Kuke Music Holding Limited (KUKE)
NYSE: KUKE · Real-Time Price · USD
1.190
+0.191 (19.15%)
Oct 21, 2025, 2:38 PM EDT - Market open
Kuke Music Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.00 | 1.33 | 0.89 | 1.18 | - | 18.15% | 984,997 |
| Oct 20, 2025 | 0.70 | 1.00 | 0.67 | 1.00 | 1.00 | 49.06% | 1,386,408 |
| Oct 17, 2025 | 0.59 | 0.68 | 0.59 | 0.67 | 0.67 | 14.53% | 818,963 |
| Oct 16, 2025 | 0.58 | 0.64 | 0.58 | 0.59 | 0.59 | -4.10% | 122,412 |
| Oct 15, 2025 | 0.57 | 0.64 | 0.57 | 0.61 | 0.61 | -1.57% | 95,355 |
| Oct 14, 2025 | 0.58 | 0.62 | 0.54 | 0.62 | 0.62 | 9.08% | 504,981 |
| Oct 13, 2025 | 0.63 | 0.63 | 0.56 | 0.57 | 0.57 | 0.28% | 94,789 |
| Oct 10, 2025 | 0.60 | 0.61 | 0.55 | 0.57 | 0.57 | -6.72% | 185,674 |
| Oct 9, 2025 | 0.64 | 0.64 | 0.58 | 0.61 | 0.61 | 1.22% | 583,196 |
| Oct 8, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | 0.58% | 238,271 |
| Oct 7, 2025 | 0.55 | 0.61 | 0.52 | 0.60 | 0.60 | 4.66% | 418,328 |
| Oct 6, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -6.42% | 143,168 |
| Oct 3, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 3.82% | 119,640 |
| Oct 2, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 3.15% | 300,469 |
| Oct 1, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -1.98% | 244,382 |
| Sep 30, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -6.85% | 217,421 |
| Sep 29, 2025 | 0.77 | 0.77 | 0.57 | 0.62 | 0.62 | -15.81% | 751,588 |
| 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 |