Canada markets closed

Kuke Music Holding Limited (KUKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.6000-0.1400 (-5.11%)
At close: 04:00PM EDT
2.8000 +0.20 (+7.69%)
After hours: 07:46PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.77004.07002.60002.60002.6000351,139
May 02, 20242.56002.88002.53002.74002.74007,000
May 01, 20242.49502.66002.49502.66002.66004,700
Apr 30, 20242.42002.67002.42002.53002.530072,800
Apr 29, 20242.43002.76002.30002.43002.430074,200
Apr 26, 20242.59002.86002.50002.50002.500014,700
Apr 25, 20242.58003.09002.58002.64002.640095,100
Apr 24, 20242.80002.86002.50002.58002.580062,600
Apr 23, 20242.87002.94002.76002.80002.800026,100
Apr 22, 20242.75003.00002.75002.97002.9700126,700
Apr 19, 20242.80003.07002.72002.81002.8100237,100
Apr 18, 20243.11003.27002.81002.81002.810032,000
Apr 17, 20243.13003.35002.84003.16003.160058,000
Apr 16, 20243.17003.50002.82003.22003.2200108,500
Apr 15, 20242.29003.46002.29003.24003.2400518,100
Apr 12, 20242.76002.78002.15002.19002.190043,000
Apr 11, 20242.66002.89002.44002.79002.790067,200
Apr 10, 20241.96002.70001.96002.50002.500072,400
Apr 09, 20241.89502.18001.89502.08002.0800177,100
Apr 08, 20242.03002.20001.87002.15002.150023,400
Apr 05, 20242.03002.14001.57502.10002.100043,600
Apr 04, 20242.15002.17002.00002.10002.10006,700
Apr 03, 20241.93002.46001.93002.17002.170064,000
Apr 02, 20241.84002.05001.79001.98001.980019,000
Apr 01, 20241.79002.09001.79001.92001.920022,200
Mar 28, 20242.01002.01001.80001.80001.800028,900
Mar 27, 20242.32002.32002.00002.00002.000011,900
Mar 26, 20242.27002.30002.18002.26002.260039,800
Mar 25, 20242.62002.62002.20002.30002.300030,800
Mar 22, 20242.31002.77002.31002.62002.620032,100
Mar 21, 20242.43002.52002.31002.35002.350011,800
Mar 20, 20242.40002.53002.22002.47002.470032,300
Mar 19, 20242.29002.39002.29002.39002.39009,300
Mar 18, 20242.60002.60002.18002.29002.290018,700
Mar 15, 20242.37002.63002.32002.54002.540031,000
Mar 14, 20242.38002.56002.20002.49002.490029,800
Mar 13, 20242.40002.45002.02002.37002.370031,100
Mar 12, 20242.43002.43002.34002.35002.35002,700
Mar 11, 20242.70002.79002.20002.20002.200066,300
Mar 08, 20242.08002.73001.98002.63002.6300202,900
Mar 07, 20242.08002.08001.90002.02002.020017,400
Mar 06, 20241.96002.04001.94802.03002.030012,800
Mar 05, 20242.08002.08001.97502.03002.030012,200
Mar 04, 20242.35002.35002.03202.04002.04004,500
Mar 01, 20242.08002.31001.99402.18002.180027,200
Feb 29, 20242.10002.10001.90002.08002.080016,900
Feb 28, 20242.02002.08002.02002.08002.080010,700
Feb 27, 20242.09002.09001.99502.08002.080032,000
Feb 26, 20242.10002.10001.94002.03002.030011,200
Feb 23, 20242.00002.08001.94002.08002.080052,600
Feb 22, 20242.01002.01001.85001.98001.980034,200
Feb 21, 20242.02002.09001.85002.05002.050059,500
Feb 20, 20241.97002.07001.85001.95001.950094,200
Feb 16, 20241.76001.93001.74001.92001.9200108,700
Feb 15, 20241.78001.80001.65301.79001.790029,900
Feb 14, 20241.48001.85001.48001.78001.780084,200
Feb 13, 20241.67001.68001.51001.51001.51009,700
Feb 12, 20241.91001.91001.66001.68001.680024,400
Feb 09, 20241.82001.92001.76001.87501.875030,300
Feb 08, 20241.88001.88001.72001.72001.720011,100
Feb 07, 20241.84001.97801.70001.88001.880050,500
Feb 06, 20241.70001.98001.67001.87601.8760115,400
Feb 05, 20241.84001.84001.58001.63001.6300108,000
Feb 02, 20241.27001.78001.21001.61001.6100349,600
Feb 01, 20241.20001.36001.10001.27001.2700106,800
Jan 31, 20241.01001.29000.90001.19001.1900357,700
Jan 30, 20241.06001.06001.01001.01001.01008,900
Jan 29, 20241.02001.07001.01001.02001.020033,400
Jan 26, 20241.02001.02001.01001.01501.01504,700
Jan 25, 20240.99001.04000.99001.01501.01505,700
Jan 24, 20241.04001.04000.93101.01001.010020,400
Jan 23, 20241.04401.05001.01001.03001.03006,700
Jan 22, 20241.07001.07001.01001.03001.03004,200
Jan 19, 20241.05001.07001.02001.03801.03808,600
Jan 18, 20241.07001.10001.03001.05001.050028,700
Jan 17, 20241.05001.07001.01001.06001.06006,400
Jan 16, 20241.00001.05001.00001.04001.040018,400
Jan 12, 20241.05101.05101.00001.03001.03005,600
Jan 11, 20241.02901.03001.00001.02001.020010,900
Jan 10, 20241.01001.02001.01001.01001.01005,300
Jan 09, 20241.07001.07001.02001.03001.03003,400
Jan 08, 20241.00001.05501.00001.02901.02906,700
Jan 05, 20241.00001.05501.00001.05501.05506,300
Jan 04, 20241.05001.07001.01001.01901.019025,400
Jan 03, 20241.02001.03001.00001.02901.02906,100
Jan 02, 20241.04001.04001.02001.03801.038011,700
Dec 29, 20231.04001.04001.02001.02901.02902,900
Dec 28, 20231.01001.03001.01001.02901.02903,300
Dec 27, 20231.01001.04001.01001.04001.04007,100
Dec 26, 20231.02001.04001.02001.03901.03903,600
Dec 22, 20230.99001.04000.99001.03901.03903,800
Dec 21, 20231.04001.04000.89800.97000.970018,800
Dec 20, 20231.03901.03900.94101.03001.03007,400
Dec 19, 20231.01001.04001.00001.04001.040010,500
Dec 18, 20231.04001.04001.01001.03001.03003,800
Dec 15, 20231.04001.04001.00001.03001.030014,300
Dec 14, 20231.05001.05001.04001.05001.05002,000
Dec 13, 20231.00001.05001.00001.05001.050015,800
Dec 12, 20231.03201.04900.93501.02001.020019,000
Dec 11, 20231.03001.05001.03001.04801.04802,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...