Skip to main content

Kuke Music Holding Ltd ADR (NY: KUKE )

1.250 -0.090 (-6.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.480 1.480 1.200 1.250 22,111 -0.09(-6.72%)
Jul 12, 2024 1.340 1.360 1.310 1.340 5,799 -0.03(-2.19%)
Jul 11, 2024 1.160 1.660 1.160 1.370 169,006 +0.19(+15.61%)
Jul 10, 2024 1.320 1.355 1.170 1.185 22,712 -0.19(-14.13%)
Jul 09, 2024 1.320 1.452 1.320 1.380 186,036 +0.05(+3.76%)
Jul 08, 2024 1.400 1.400 1.264 1.330 17,259 -0.10(-6.99%)
Jul 05, 2024 1.540 1.540 1.330 1.430 29,717 +0.01(+0.70%)
Jul 03, 2024 1.370 1.520 1.360 1.420 22,101 -0.01(-0.70%)
Jul 02, 2024 1.320 1.450 1.280 1.430 21,822 +0.13(+10.00%)
Jul 01, 2024 1.260 1.380 1.230 1.300 10,771 -0.04(-2.99%)
Jun 28, 2024 1.440 1.460 1.280 1.340 20,841 +0.06(+4.69%)
Jun 27, 2024 1.250 1.280 1.210 1.280 15,531 +0.08(+6.67%)
Jun 26, 2024 1.440 1.460 1.080 1.200 83,642 -0.13(-9.77%)
Jun 25, 2024 1.640 1.700 0.7000 1.330 412,710 -0.34(-20.36%)
Jun 24, 2024 1.920 2.050 1.610 1.670 131,771 -0.34(-16.92%)
Jun 21, 2024 2.030 2.030 1.740 2.010 96,720 -0.07(-3.37%)
Jun 20, 2024 2.290 2.290 1.890 2.080 56,587 -0.02(-0.95%)
Jun 18, 2024 1.860 2.270 1.860 2.100 85,127 +0.12(+6.06%)
Jun 17, 2024 2.490 2.570 1.950 1.980 125,796 -0.53(-21.12%)
Jun 14, 2024 2.400 2.535 2.400 2.510 62,534 +0.02(+0.80%)
Jun 13, 2024 2.570 2.700 2.480 2.490 46,992 -0.05(-1.97%)
Jun 12, 2024 2.650 2.810 2.430 2.540 112,927 -0.18(-6.62%)
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%)
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.