Skip to main content

Kuke Music Holding Ltd ADR (NY: KUKE )

2.680 -0.040 (-1.47%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 2.920 2.920 2.608 2.720 93,336 -0.16(-5.56%)
Jun 10, 2024 2.740 2.990 2.695 2.880 904,176 +0.06(+2.13%)
Jun 07, 2024 2.790 2.860 2.600 2.820 63,661 -0.04(-1.40%)
Jun 06, 2024 3.080 3.360 2.750 2.860 117,458 -0.01(-0.35%)
Jun 05, 2024 2.920 2.980 2.710 2.870 29,058 +0.02(+0.70%)
Jun 04, 2024 2.760 2.970 2.760 2.850 13,276 -0.10(-3.39%)
Jun 03, 2024 2.920 3.150 2.690 2.950 44,249 -0.10(-3.24%)
May 31, 2024 2.710 3.150 2.566 3.049 34,680 +0.24(+8.49%)
May 30, 2024 2.580 3.000 2.410 2.810 117,695 +0.11(+4.07%)
May 29, 2024 2.550 2.900 2.520 2.700 97,355 +0.16(+6.30%)
May 28, 2024 3.360 3.880 2.540 2.540 1,103,516 -0.10(-3.79%)
May 24, 2024 2.590 2.760 2.590 2.640 238,632 -0.06(-2.22%)
May 23, 2024 2.970 2.970 2.660 2.700 379,478 -0.11(-3.91%)
May 22, 2024 2.910 2.930 2.790 2.810 8,552 -0.06(-2.09%)
May 21, 2024 2.710 2.920 2.705 2.870 23,805 +0.04(+1.59%)
May 20, 2024 2.850 3.004 2.825 2.825 9,850 -0.12(-4.24%)
May 17, 2024 3.060 3.810 2.580 2.950 294,591 -0.15(-4.84%)
May 16, 2024 3.250 3.340 3.010 3.100 86,380 -0.21(-6.34%)
May 15, 2024 2.700 3.440 2.585 3.310 285,087 +0.70(+26.82%)
May 14, 2024 2.460 2.728 2.460 2.610 27,548 +0.18(+7.41%)
May 13, 2024 2.280 2.500 2.200 2.430 35,054 +0.16(+7.05%)
May 10, 2024 2.600 2.620 2.250 2.270 29,006 -0.35(-13.36%)
May 09, 2024 2.660 2.730 2.590 2.620 12,387 -0.08(-2.96%)
May 08, 2024 2.760 2.870 2.700 2.700 19,921 -0.14(-4.93%)
May 07, 2024 2.850 3.130 2.770 2.840 39,528 -0.01(-0.35%)
May 06, 2024 2.560 3.198 2.560 2.850 55,820 +0.25(+9.62%)
May 03, 2024 2.770 4.070 2.600 2.600 351,816 -0.14(-5.11%)
May 02, 2024 2.560 2.880 2.530 2.740 7,046 +0.08(+3.01%)
May 01, 2024 2.490 2.660 2.495 2.660 4,699 +0.13(+5.14%)
Apr 30, 2024 2.420 2.670 2.420 2.530 72,833 +0.10(+4.12%)
Apr 29, 2024 2.430 2.760 2.300 2.430 74,222 -0.07(-2.80%)
Apr 26, 2024 2.590 2.860 2.500 2.500 14,714 -0.14(-5.30%)
Apr 25, 2024 2.580 3.090 2.580 2.640 95,066 +0.06(+2.33%)
Apr 24, 2024 2.800 2.860 2.500 2.580 62,628 -0.22(-7.86%)
Apr 23, 2024 2.870 2.940 2.760 2.800 25,292 -0.17(-5.72%)
Apr 22, 2024 2.750 3.000 2.750 2.970 126,658 +0.16(+5.69%)
Apr 19, 2024 2.800 3.070 2.720 2.810 356,208 +0.00(+0.00%)
Apr 18, 2024 3.110 3.270 2.810 2.810 32,058 -0.35(-11.08%)
Apr 17, 2024 3.130 3.349 2.840 3.160 57,595 -0.06(-1.86%)
Apr 16, 2024 3.170 3.500 2.820 3.220 108,142 -0.02(-0.62%)
Apr 15, 2024 2.290 3.460 2.290 3.240 518,041 +1.05(+47.95%)
Apr 12, 2024 2.760 2.780 2.150 2.190 43,187 -0.60(-21.51%)
Apr 11, 2024 2.660 2.890 2.440 2.790 67,167 +0.29(+11.60%)
Apr 10, 2024 1.960 2.700 1.960 2.500 72,425 +0.42(+20.19%)
Apr 09, 2024 1.890 2.180 1.895 2.080 177,088 -0.07(-3.26%)
Apr 08, 2024 2.030 2.200 1.870 2.150 23,433 +0.05(+2.38%)
Apr 05, 2024 2.030 2.140 1.575 2.100 43,644 +0.00(+0.00%)
Apr 04, 2024 2.150 2.170 2.000 2.100 6,685 -0.07(-3.23%)
Apr 03, 2024 1.930 2.460 1.930 2.170 64,008 +0.19(+9.60%)
Apr 02, 2024 1.840 2.050 1.790 1.980 18,970 +0.06(+3.13%)
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.