Kuke Music Holding Limite... (KUKE)
NYSE: KUKE
· Real-Time Price · USD
1.98
0.03 (1.54%)
At close: Sep 08, 2025, 10:10 AM
KUKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | -1.02% | 9,322 |
| Sep 4, 2025 | 1.76 | 1.99 | 1.70 | 1.97 | 1.97 | 15.20% | 137,830 |
| Sep 3, 2025 | 1.64 | 1.80 | 1.60 | 1.71 | 1.71 | 4.27% | 40,664 |
| Sep 2, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 14,739 |
| Aug 29, 2025 | 1.60 | 1.63 | 1.56 | 1.63 | 1.63 | 0.00% | 1,931 |
| Aug 28, 2025 | 1.59 | 1.64 | 1.57 | 1.63 | 1.63 | -2.40% | 8,500 |
| Aug 27, 2025 | 1.75 | 1.75 | 1.60 | 1.67 | 1.67 | 4.37% | 17,833 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 7,788 |
| Aug 25, 2025 | 1.70 | 1.73 | 1.53 | 1.60 | 1.60 | -7.51% | 41,100 |
| Aug 22, 2025 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | 1.17% | 7,900 |
| Aug 21, 2025 | 1.76 | 1.88 | 1.65 | 1.71 | 1.71 | -4.47% | 62,000 |
| Aug 20, 2025 | 1.75 | 1.79 | 1.73 | 1.79 | 1.79 | 0.56% | 27,000 |
| Aug 19, 2025 | 1.77 | 1.79 | 1.73 | 1.78 | 1.78 | 0.56% | 18,811 |
| Aug 18, 2025 | 1.74 | 1.79 | 1.70 | 1.77 | 1.77 | 1.14% | 18,930 |
| Aug 15, 2025 | 1.72 | 1.80 | 1.67 | 1.75 | 1.75 | 1.74% | 10,345 |
| Aug 14, 2025 | 1.84 | 1.91 | 1.70 | 1.72 | 1.72 | -8.51% | 103,733 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.80 | 1.88 | 1.88 | -0.53% | 17,539 |
| Aug 12, 2025 | 1.86 | 1.94 | 1.84 | 1.89 | 1.89 | 5.00% | 75,033 |
| Aug 11, 2025 | 2.12 | 2.12 | 1.66 | 1.80 | 1.80 | -11.33% | 77,201 |
| Aug 8, 2025 | 2.01 | 2.06 | 1.98 | 2.03 | 2.03 | -0.49% | 11,146 |