Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kuke Music Holding Ltd ADR (NY: KUKE )

0.3749 +0.0314 (+9.14%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2024 0.3435 0.3875 0.3250 0.3749 100,003 +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%)
Oct 01, 2024 0.8300 0.8279 0.7574 0.7792 26,571 +0.01(+1.19%)
Sep 30, 2024 0.7600 0.8468 0.7468 0.7700 44,379 +0.01(+1.32%)
Sep 27, 2024 0.7049 0.8920 0.7049 0.7600 71,814 +0.05(+7.28%)
Sep 26, 2024 0.7900 0.8500 0.7050 0.7084 62,003 -0.02(-2.87%)
Sep 25, 2024 0.7400 0.7400 0.6950 0.7293 61,907 -0.04(-5.43%)
Sep 24, 2024 0.7400 0.7990 0.7400 0.7712 23,761 +0.02(+3.12%)
Sep 23, 2024 0.7500 0.7600 0.7000 0.7479 32,823 +0.02(+3.30%)
Sep 20, 2024 0.6759 0.7255 0.6456 0.7240 38,760 +0.03(+3.83%)
Sep 19, 2024 0.7300 0.7503 0.6973 0.6973 70,066 -0.02(-3.17%)
Sep 18, 2024 0.7600 0.8078 0.7171 0.7201 51,257 -0.09(-10.86%)
Sep 17, 2024 0.6980 0.8890 0.6980 0.8078 107,779 +0.12(+17.41%)
Sep 16, 2024 0.6600 0.7092 0.5600 0.6880 168,425 +0.06(+9.21%)
Sep 13, 2024 0.9500 1.000 0.4750 0.6300 1,356,736 -0.33(-34.37%)
Sep 12, 2024 1.390 1.600 0.7500 0.9600 1,979,118 -0.43(-30.94%)
Sep 11, 2024 1.450 1.700 1.310 1.390 1,522,187 -0.24(-14.72%)
Sep 10, 2024 1.330 1.750 1.260 1.630 3,431,255 +0.28(+20.74%)
Sep 09, 2024 1.230 1.350 1.140 1.350 66,892 +0.15(+12.50%)
Sep 06, 2024 1.200 1.270 1.169 1.200 35,272 -0.04(-3.55%)
Sep 05, 2024 1.290 1.310 1.240 1.244 14,559 -0.03(-2.03%)
Sep 04, 2024 1.310 1.311 1.240 1.270 37,835 +0.01(+0.79%)
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.