Kuke Music Holding Ltd ADR (NY: KUKE )

1.800 -0.200 (-10.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.400 3.650 3.400 3.620 141,661 +0.12(+3.43%)
Feb 25, 2022 3.740 3.635 3.370 3.500 144,161 -0.18(-4.89%)
Feb 24, 2022 3.740 3.910 3.550 3.680 236,764 -0.06(-1.60%)
Feb 23, 2022 3.821 3.869 3.540 3.740 235,723 +0.09(+2.47%)
Feb 22, 2022 3.740 3.880 3.560 3.650 160,544 -0.08(-2.14%)
Feb 18, 2022 3.730 0 +0.18(+5.07%)
Feb 17, 2022 3.780 3.792 3.520 3.550 144,968 -0.20(-5.33%)
Feb 16, 2022 3.910 3.920 3.750 3.750 165,515 -0.17(-4.34%)
Feb 15, 2022 3.890 4.060 3.770 3.920 180,410 +0.00(+0.00%)
Feb 14, 2022 3.880 3.940 3.810 3.920 19,936 +0.04(+1.03%)
Feb 11, 2022 3.880 3.880 3.750 3.880 2,052 +0.02(+0.52%)
Feb 10, 2022 3.690 4.100 3.660 3.860 20,496 +0.14(+3.76%)
Feb 09, 2022 3.920 3.920 3.720 3.720 13,836 -0.12(-3.12%)
Feb 08, 2022 3.980 4.010 3.780 3.840 19,380 -0.14(-3.52%)
Feb 07, 2022 3.910 3.970 3.800 3.980 3,934 +0.19(+5.01%)
Feb 04, 2022 3.770 4.020 3.750 3.790 7,314 -0.07(-1.81%)
Feb 03, 2022 4.000 3.818 3.860 15,979 -0.28(-6.76%)
Feb 02, 2022 4.210 4.210 4.000 4.140 15,052 -0.14(-3.27%)
Feb 01, 2022 4.200 4.280 4.050 4.280 21,199 +0.16(+3.88%)
Jan 31, 2022 3.930 4.120 66,953 +0.25(+6.46%)
Jan 28, 2022 3.770 4.010 3.770 3.870 31,115 +0.06(+1.57%)
Jan 27, 2022 3.900 3.960 3.810 3.810 19,857 -0.16(-4.03%)
Jan 26, 2022 4.000 4.030 3.820 3.970 74,186 -0.04(-1.00%)
Jan 25, 2022 3.700 4.150 3.700 4.010 106,053 +0.21(+5.53%)
Jan 24, 2022 4.000 4.000 3.750 3.800 86,464 -0.21(-5.24%)
Jan 21, 2022 4.600 4.660 3.950 4.010 184,456 -0.54(-11.87%)
Jan 20, 2022 4.350 4.662 4.300 4.550 170,925 +0.11(+2.48%)
Jan 19, 2022 4.250 4.512 4.200 4.440 88,138 +0.05(+1.14%)
Jan 18, 2022 4.300 4.440 4.300 4.390 50,772 +0.08(+1.86%)
Jan 14, 2022 4.310 0 +0.31(+7.75%)
Jan 13, 2022 3.900 4.060 3.770 4.000 5,040 -0.03(-0.74%)
Jan 12, 2022 4.080 4.090 3.671 4.030 58,175 -0.09(-2.18%)
Jan 11, 2022 3.730 4.130 3.640 4.120 125,978 +0.31(+8.14%)
Jan 10, 2022 3.900 3.995 3.620 3.810 36,323 -0.19(-4.75%)
Jan 07, 2022 3.850 4.100 3.550 4.000 73,387 +0.25(+6.67%)
Jan 06, 2022 3.830 4.020 3.640 3.750 67,178 +0.00(+0.00%)
Jan 05, 2022 3.970 4.090 3.655 3.750 95,067 -0.13(-3.35%)
Jan 04, 2022 3.920 4.100 3.740 3.880 105,888 -0.17(-4.08%)
Jan 03, 2022 4.320 4.320 3.860 4.045 156,034 -0.21(-5.05%)
Dec 31, 2021 4.600 4.750 4.131 4.260 198,953 -0.35(-7.59%)
Dec 30, 2021 4.670 4.750 4.285 4.610 208,703 -0.09(-1.91%)
Dec 29, 2021 4.660 4.820 4.490 4.700 128,044 +0.00(+0.11%)
Dec 28, 2021 4.490 4.740 4.300 4.695 163,857 +0.27(+5.98%)
Dec 27, 2021 4.090 4.500 4.090 4.430 162,659 +0.28(+6.75%)
Dec 23, 2021 4.140 4.540 4.130 4.150 87,505 +0.05(+1.22%)
Dec 22, 2021 4.000 4.330 4.000 4.100 71,793 +0.10(+2.40%)
Dec 21, 2021 3.700 4.130 3.610 4.004 114,519 +0.28(+7.63%)
Dec 20, 2021 3.500 3.720 3.420 3.720 60,079 +0.14(+3.91%)
Dec 17, 2021 3.790 3.790 3.500 3.580 57,120 -0.21(-5.54%)
Dec 16, 2021 3.400 3.790 3.320 3.790 63,559 +0.33(+9.54%)
Dec 15, 2021 3.450 3.460 3.320 3.460 48,019 +0.00(+0.00%)
Dec 14, 2021 3.530 3.660 3.460 3.460 52,971 -0.07(-1.98%)
Dec 13, 2021 3.640 3.640 3.470 3.530 69,565 -0.17(-4.59%)
Dec 10, 2021 3.680 3.910 3.640 3.700 130,763 +0.03(+0.82%)
Dec 09, 2021 3.430 3.730 3.310 3.670 105,372 +0.24(+7.00%)
Dec 08, 2021 3.180 3.450 3.175 3.430 138,326 +0.21(+6.52%)
Dec 07, 2021 3.170 3.320 3.160 3.220 153,632 +0.10(+3.21%)
Dec 06, 2021 3.010 3.330 3.010 3.120 118,178 +0.08(+2.63%)
Dec 03, 2021 3.670 3.690 3.040 3.040 136,773 -0.66(-17.84%)
Dec 02, 2021 3.680 3.830 3.520 3.700 43,617 -0.06(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.