Kuke Music Holding Ltd ADR (NY: KUKE )

0.6700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 0.6700 28 -0.01(-1.18%)
Dec 02, 2022 0.6800 0.6800 0.6201 0.6780 4,054 -0.00(-0.29%)
Dec 01, 2022 0.6400 0.6800 0.6400 0.6800 1,023 +0.04(+6.25%)
Nov 30, 2022 0.6969 0.6969 0.6049 0.6400 9,324 -0.03(-4.48%)
Nov 29, 2022 0.6970 0.6970 0.6370 0.6700 2,026 -0.03(-4.27%)
Nov 28, 2022 0.6490 0.7000 0.6300 0.6999 4,732 +0.01(+1.45%)
Nov 25, 2022 0.6200 0.6900 0.6200 0.6899 9,133 +0.02(+2.97%)
Nov 23, 2022 0.6600 0.6895 0.6300 0.6700 1,428 -0.02(-3.28%)
Nov 22, 2022 0.7800 0.7800 0.6300 0.6927 6,068 -0.03(-3.79%)
Nov 21, 2022 0.7000 0.7200 0.6000 0.7200 24,672 +0.07(+10.77%)
Nov 18, 2022 0.7000 0.7000 0.6390 0.6500 13,526 +0.00(+0.00%)
Nov 17, 2022 0.6200 0.6667 0.6200 0.6500 5,640 -0.01(-1.52%)
Nov 16, 2022 0.7000 0.7000 0.6400 0.6600 7,179 -0.01(-1.49%)
Nov 15, 2022 0.6000 0.6700 0.5001 0.6700 16,963 +0.07(+11.67%)
Nov 14, 2022 0.5700 0.6000 0.5000 0.6000 21,344 +0.00(+0.00%)
Nov 11, 2022 0.5600 0.6000 0.4950 0.6000 52,589 +0.05(+10.09%)
Nov 10, 2022 0.4874 0.5900 0.4651 0.5450 13,868 +0.03(+4.81%)
Nov 09, 2022 0.4606 0.5600 0.4606 0.5200 25,921 +0.05(+10.64%)
Nov 08, 2022 0.4500 0.5246 0.4500 0.4700 13,767 -0.01(-2.08%)
Nov 07, 2022 0.5100 0.5189 0.4484 0.4800 32,745 -0.03(-5.88%)
Nov 04, 2022 0.4600 0.5100 0.4600 0.5100 31,166 -0.02(-2.86%)
Nov 03, 2022 0.5100 0.5250 0.5100 0.5250 2,476 +0.01(+1.08%)
Nov 02, 2022 0.5240 0.5240 0.4741 0.5194 3,367 +0.03(+6.00%)
Nov 01, 2022 0.4820 0.5250 0.4820 0.4900 17,282 -0.04(-6.67%)
Oct 31, 2022 0.5454 0.5454 0.4999 0.5250 1,969 +0.00(+0.19%)
Oct 28, 2022 0.4745 0.5240 0.4745 0.5240 4,850 +0.00(+0.21%)
Oct 27, 2022 0.4600 0.5229 0.4535 0.5229 70,792 +0.01(+2.09%)
Oct 26, 2022 0.5100 0.5136 0.4600 0.5122 68,917 -0.00(-0.58%)
Oct 25, 2022 0.5040 0.5179 0.5013 0.5152 1,554 +0.01(+2.22%)
Oct 24, 2022 0.4946 0.5049 0.4680 0.5040 14,564 -0.01(-1.16%)
Oct 21, 2022 0.5000 0.5200 0.4800 0.5099 9,675 -0.00(-0.51%)
Oct 20, 2022 0.5099 0.5200 0.4900 0.5125 13,461 -0.01(-1.44%)
Oct 19, 2022 0.5400 0.5400 0.4883 0.5200 17,650 +0.00(+0.02%)
Oct 18, 2022 0.5100 0.5500 0.5000 0.5199 23,375 -0.03(-5.46%)
Oct 17, 2022 0.5200 0.5499 0.5005 0.5499 9,770 +0.03(+5.75%)
Oct 14, 2022 0.4900 0.5500 0.4900 0.5200 5,623 -0.00(-0.93%)
Oct 13, 2022 0.5571 0.5571 0.5249 0.5249 3,369 -0.04(-6.27%)
Oct 12, 2022 0.5100 0.5700 0.5000 0.5600 10,309 +0.04(+7.73%)
Oct 11, 2022 0.5999 0.5999 0.5001 0.5198 51,906 -0.04(-7.16%)
Oct 10, 2022 0.5320 0.5599 0.5010 0.5599 3,098 -0.00(-0.02%)
Oct 07, 2022 0.5400 0.5700 0.5100 0.5600 22,349 +0.02(+3.68%)
Oct 06, 2022 0.5400 0.6100 0.5121 0.5401 58,458 -0.02(-3.50%)
Oct 05, 2022 0.5600 0.5780 0.5100 0.5597 47,123 +0.03(+5.60%)
Oct 04, 2022 0.5500 0.5500 0.5101 0.5300 14,307 +0.03(+6.00%)
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.