Kuke Music Holding Ltd ADR (NY: KUKE )

0.3610 -0.0390 (-9.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 0.4000 0.4000 0.3500 0.3610 151,814 -0.04(-9.75%)
Nov 29, 2024 0.3524 0.4000 0.3360 0.4000 693,927 +0.05(+14.25%)
Nov 27, 2024 0.4000 0.4000 0.3310 0.3501 63,796 -0.03(-7.63%)
Nov 26, 2024 0.3860 0.3900 0.3570 0.3790 75,075 +0.00(+1.09%)
Nov 25, 2024 0.3435 0.3875 0.3250 0.3749 105,778 +0.03(+9.14%)
Nov 22, 2024 0.3590 0.3590 0.3000 0.3435 137,852 -0.01(-3.57%)
Nov 21, 2024 0.3200 0.3750 0.3000 0.3562 222,196 +0.03(+7.91%)
Nov 20, 2024 0.3000 0.3301 0.2506 0.3301 331,217 +0.03(+10.03%)
Nov 19, 2024 0.2500 0.3119 0.2300 0.3000 673,041 +0.05(+20.00%)
Nov 18, 2024 0.4000 0.4000 0.2380 0.2500 1,312,261 -0.15(-37.50%)
Nov 15, 2024 0.4000 0.4050 0.3300 0.4000 540,682 -0.01(-1.72%)
Nov 14, 2024 0.3900 0.4100 0.3881 0.4070 27,605 -0.00(-0.73%)
Nov 13, 2024 0.4300 0.4301 0.3750 0.4100 451,649 -0.02(-4.63%)
Nov 12, 2024 0.4400 0.4500 0.4018 0.4299 533,059 -0.00(-1.13%)
Nov 11, 2024 0.4300 0.4500 0.4050 0.4348 527,565 +0.00(+0.74%)
Nov 08, 2024 0.4140 0.4598 0.4140 0.4316 184,121 +0.02(+4.25%)
Nov 07, 2024 0.4900 0.4999 0.3830 0.4140 686,277 -0.05(-10.00%)
Nov 06, 2024 0.4100 0.5400 0.3803 0.4600 3,724,358 +0.05(+13.11%)
Nov 05, 2024 0.4000 0.4400 0.3967 0.4067 729,062 +0.03(+7.88%)
Nov 04, 2024 0.5632 0.5800 0.3400 0.3770 2,206,188 -0.22(-36.90%)
Nov 01, 2024 0.6500 0.7399 0.5651 0.5975 662,418 -0.10(-14.63%)
Oct 31, 2024 0.7980 0.7998 0.6500 0.6999 389,725 -0.09(-11.39%)
Oct 30, 2024 0.9509 0.9600 0.7509 0.7899 1,485,679 -0.17(-17.93%)
Oct 29, 2024 0.8200 0.9800 0.7200 0.9625 2,829,891 +0.23(+31.85%)
Oct 28, 2024 0.6290 0.9999 0.6100 0.7300 5,130,802 +0.16(+28.52%)
Oct 25, 2024 0.5350 0.5680 0.4750 0.5680 177,925 +0.06(+11.37%)
Oct 24, 2024 0.5800 0.6070 0.4700 0.5100 284,924 -0.07(-12.07%)
Oct 23, 2024 0.6700 0.6746 0.5024 0.5800 715,672 -0.09(-14.02%)
Oct 22, 2024 0.6700 0.7450 0.6114 0.6746 595,020 +0.00(+0.46%)
Oct 21, 2024 0.8165 0.8165 0.5635 0.6715 964,087 -0.10(-12.79%)
Oct 18, 2024 0.9000 0.9500 0.7200 0.7700 900,331 -0.17(-18.52%)
Oct 17, 2024 0.8200 0.9500 0.8200 0.9450 614,690 +0.08(+9.79%)
Oct 16, 2024 0.8202 0.9000 0.8101 0.8607 47,718 +0.01(+1.24%)
Oct 15, 2024 0.8551 0.9200 0.8501 0.8502 56,545 -0.01(-1.14%)
Oct 14, 2024 0.7700 0.8600 0.7510 0.8600 195,682 +0.08(+10.24%)
Oct 11, 2024 0.8000 0.8177 0.7161 0.7801 3,375,212 +0.04(+5.42%)
Oct 10, 2024 0.7700 0.8800 0.7100 0.7400 1,319,711 -0.02(-2.63%)
Oct 09, 2024 0.7500 0.7600 0.7111 0.7600 14,172 +0.00(+0.13%)
Oct 08, 2024 0.7001 0.7790 0.7000 0.7590 24,116 +0.03(+3.97%)
Oct 07, 2024 0.7200 0.7500 0.7200 0.7300 54,967 -0.01(-1.75%)
Oct 04, 2024 0.8100 0.8100 0.7200 0.7430 24,695 +0.01(+1.77%)
Oct 03, 2024 0.7700 0.8150 0.7150 0.7301 54,429 -0.08(-10.20%)
Oct 02, 2024 0.8181 0.8490 0.7509 0.8130 75,245 +0.03(+4.34%)
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.