Kuke Music Holding Limited (KUKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.5900 | 2.8600 | 2.5000 | 2.5000 | 2.5000 | 14,700 |
| 25 Apr 2024 | 2.5800 | 3.0900 | 2.5800 | 2.6400 | 2.6400 | 95,100 |
| 24 Apr 2024 | 2.8000 | 2.8600 | 2.5000 | 2.5800 | 2.5800 | 62,600 |
| 23 Apr 2024 | 2.8700 | 2.9400 | 2.7600 | 2.8000 | 2.8000 | 26,100 |
| 22 Apr 2024 | 2.7500 | 3.0000 | 2.7500 | 2.9700 | 2.9700 | 126,700 |
| 19 Apr 2024 | 2.8000 | 3.0700 | 2.7200 | 2.8100 | 2.8100 | 237,100 |
| 18 Apr 2024 | 3.1100 | 3.2700 | 2.8100 | 2.8100 | 2.8100 | 32,000 |
| 17 Apr 2024 | 3.1300 | 3.3500 | 2.8400 | 3.1600 | 3.1600 | 58,000 |
| 16 Apr 2024 | 3.1700 | 3.5000 | 2.8200 | 3.2200 | 3.2200 | 108,500 |
| 15 Apr 2024 | 2.2900 | 3.4600 | 2.2900 | 3.2400 | 3.2400 | 518,100 |
| 12 Apr 2024 | 2.7600 | 2.7800 | 2.1500 | 2.1900 | 2.1900 | 43,000 |
| 11 Apr 2024 | 2.6600 | 2.8900 | 2.4400 | 2.7900 | 2.7900 | 67,200 |
| 10 Apr 2024 | 1.9600 | 2.7000 | 1.9600 | 2.5000 | 2.5000 | 72,400 |
| 09 Apr 2024 | 1.8950 | 2.1800 | 1.8950 | 2.0800 | 2.0800 | 177,100 |
| 08 Apr 2024 | 2.0300 | 2.2000 | 1.8700 | 2.1500 | 2.1500 | 23,400 |
| 05 Apr 2024 | 2.0300 | 2.1400 | 1.5750 | 2.1000 | 2.1000 | 43,600 |
| 04 Apr 2024 | 2.1500 | 2.1700 | 2.0000 | 2.1000 | 2.1000 | 6,700 |
| 03 Apr 2024 | 1.9300 | 2.4600 | 1.9300 | 2.1700 | 2.1700 | 64,000 |
| 02 Apr 2024 | 1.8400 | 2.0500 | 1.7900 | 1.9800 | 1.9800 | 19,000 |
| 01 Apr 2024 | 1.7900 | 2.0900 | 1.7900 | 1.9200 | 1.9200 | 22,200 |
| 28 Mar 2024 | 2.0100 | 2.0100 | 1.8000 | 1.8000 | 1.8000 | 28,900 |
| 27 Mar 2024 | 2.3200 | 2.3200 | 2.0000 | 2.0000 | 2.0000 | 11,900 |
| 26 Mar 2024 | 2.2700 | 2.3000 | 2.1800 | 2.2600 | 2.2600 | 39,800 |
| 25 Mar 2024 | 2.6200 | 2.6200 | 2.2000 | 2.3000 | 2.3000 | 30,800 |
| 22 Mar 2024 | 2.3100 | 2.7700 | 2.3100 | 2.6200 | 2.6200 | 32,100 |
| 21 Mar 2024 | 2.4300 | 2.5200 | 2.3100 | 2.3500 | 2.3500 | 11,800 |
| 20 Mar 2024 | 2.4000 | 2.5300 | 2.2200 | 2.4700 | 2.4700 | 32,300 |
| 19 Mar 2024 | 2.2900 | 2.3900 | 2.2900 | 2.3900 | 2.3900 | 9,300 |
| 18 Mar 2024 | 2.6000 | 2.6000 | 2.1800 | 2.2900 | 2.2900 | 18,700 |
| 15 Mar 2024 | 2.3700 | 2.6300 | 2.3200 | 2.5400 | 2.5400 | 31,000 |
| 14 Mar 2024 | 2.3800 | 2.5600 | 2.2000 | 2.4900 | 2.4900 | 29,800 |
| 13 Mar 2024 | 2.4000 | 2.4500 | 2.0200 | 2.3700 | 2.3700 | 31,100 |
| 12 Mar 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 2,700 |
| 11 Mar 2024 | 2.7000 | 2.7900 | 2.2000 | 2.2000 | 2.2000 | 66,300 |
| 08 Mar 2024 | 2.0800 | 2.7300 | 1.9800 | 2.6300 | 2.6300 | 202,900 |
| 07 Mar 2024 | 2.0800 | 2.0800 | 1.9000 | 2.0200 | 2.0200 | 17,400 |
| 06 Mar 2024 | 1.9600 | 2.0400 | 1.9480 | 2.0300 | 2.0300 | 12,800 |
| 05 Mar 2024 | 2.0800 | 2.0800 | 1.9750 | 2.0300 | 2.0300 | 12,200 |
| 04 Mar 2024 | 2.3500 | 2.3500 | 2.0320 | 2.0400 | 2.0400 | 4,500 |
| 01 Mar 2024 | 2.0800 | 2.3100 | 1.9940 | 2.1800 | 2.1800 | 27,200 |
| 29 Feb 2024 | 2.1000 | 2.1000 | 1.9000 | 2.0800 | 2.0800 | 16,900 |
| 28 Feb 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 10,700 |
| 27 Feb 2024 | 2.0900 | 2.0900 | 1.9950 | 2.0800 | 2.0800 | 32,000 |
| 26 Feb 2024 | 2.1000 | 2.1000 | 1.9400 | 2.0300 | 2.0300 | 11,200 |
| 23 Feb 2024 | 2.0000 | 2.0800 | 1.9400 | 2.0800 | 2.0800 | 52,600 |
| 22 Feb 2024 | 2.0100 | 2.0100 | 1.8500 | 1.9800 | 1.9800 | 34,200 |
| 21 Feb 2024 | 2.0200 | 2.0900 | 1.8500 | 2.0500 | 2.0500 | 59,500 |
| 20 Feb 2024 | 1.9700 | 2.0700 | 1.8500 | 1.9500 | 1.9500 | 94,200 |
| 16 Feb 2024 | 1.7600 | 1.9300 | 1.7400 | 1.9200 | 1.9200 | 108,700 |
| 15 Feb 2024 | 1.7800 | 1.8000 | 1.6530 | 1.7900 | 1.7900 | 29,900 |
| 14 Feb 2024 | 1.4800 | 1.8500 | 1.4800 | 1.7800 | 1.7800 | 84,200 |
| 13 Feb 2024 | 1.6700 | 1.6800 | 1.5100 | 1.5100 | 1.5100 | 9,700 |
| 12 Feb 2024 | 1.9100 | 1.9100 | 1.6600 | 1.6800 | 1.6800 | 24,400 |
| 09 Feb 2024 | 1.8200 | 1.9200 | 1.7600 | 1.8750 | 1.8750 | 30,300 |
| 08 Feb 2024 | 1.8800 | 1.8800 | 1.7200 | 1.7200 | 1.7200 | 11,100 |
| 07 Feb 2024 | 1.8400 | 1.9780 | 1.7000 | 1.8800 | 1.8800 | 50,500 |
| 06 Feb 2024 | 1.7000 | 1.9800 | 1.6700 | 1.8760 | 1.8760 | 115,400 |
| 05 Feb 2024 | 1.8400 | 1.8400 | 1.5800 | 1.6300 | 1.6300 | 108,000 |
| 02 Feb 2024 | 1.2700 | 1.7800 | 1.2100 | 1.6100 | 1.6100 | 349,600 |
| 01 Feb 2024 | 1.2000 | 1.3600 | 1.1000 | 1.2700 | 1.2700 | 106,800 |
| 31 Jan 2024 | 1.0100 | 1.2900 | 0.9000 | 1.1900 | 1.1900 | 357,700 |
| 30 Jan 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 8,900 |
| 29 Jan 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 33,400 |
| 26 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0150 | 1.0150 | 4,700 |
| 25 Jan 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0150 | 1.0150 | 5,700 |
| 24 Jan 2024 | 1.0400 | 1.0400 | 0.9310 | 1.0100 | 1.0100 | 20,400 |
| 23 Jan 2024 | 1.0440 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 6,700 |
| 22 Jan 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 4,200 |
| 19 Jan 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0380 | 1.0380 | 8,600 |
| 18 Jan 2024 | 1.0700 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 28,700 |
| 17 Jan 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 6,400 |
| 16 Jan 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 18,400 |
| 12 Jan 2024 | 1.0510 | 1.0510 | 1.0000 | 1.0300 | 1.0300 | 5,600 |
| 11 Jan 2024 | 1.0290 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 10,900 |
| 10 Jan 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 5,300 |
| 09 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 3,400 |
| 08 Jan 2024 | 1.0000 | 1.0550 | 1.0000 | 1.0290 | 1.0290 | 6,700 |
| 05 Jan 2024 | 1.0000 | 1.0550 | 1.0000 | 1.0550 | 1.0550 | 6,300 |
| 04 Jan 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0190 | 1.0190 | 25,400 |
| 03 Jan 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0290 | 1.0290 | 6,100 |
| 02 Jan 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0380 | 1.0380 | 11,700 |
| 29 Dec 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0290 | 1.0290 | 2,900 |
| 28 Dec 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0290 | 1.0290 | 3,300 |
| 27 Dec 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 7,100 |
| 26 Dec 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0390 | 1.0390 | 3,600 |
| 22 Dec 2023 | 0.9900 | 1.0400 | 0.9900 | 1.0390 | 1.0390 | 3,800 |
| 21 Dec 2023 | 1.0400 | 1.0400 | 0.8980 | 0.9700 | 0.9700 | 18,800 |
| 20 Dec 2023 | 1.0390 | 1.0390 | 0.9410 | 1.0300 | 1.0300 | 7,400 |
| 19 Dec 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 10,500 |
| 18 Dec 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 3,800 |
| 15 Dec 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 14,300 |
| 14 Dec 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 2,000 |
| 13 Dec 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 15,800 |
| 12 Dec 2023 | 1.0320 | 1.0490 | 0.9350 | 1.0200 | 1.0200 | 19,000 |
| 11 Dec 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0480 | 1.0480 | 2,700 |
| 08 Dec 2023 | 1.0700 | 1.0700 | 1.0490 | 1.0500 | 1.0500 | 2,200 |
| 07 Dec 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 4,100 |
| 06 Dec 2023 | 1.0300 | 1.0700 | 0.9200 | 1.0700 | 1.0700 | 11,000 |
| 05 Dec 2023 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 5,100 |
| 04 Dec 2023 | 1.0700 | 1.0700 | 1.0350 | 1.0500 | 1.0500 | 1,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.