Kuke Music Holding Limite... (KUKE)
NYSE: KUKE
· Real-Time Price · USD
1.70
-0.02 (-1.16%)
At close: Aug 15, 2025, 11:32 AM
KUKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 2.06 | 2.10 | 1.85 | 2.04 | 2.04 | -1.92% | 56,900 |
| Aug 6, 2025 | 2.25 | 2.25 | 1.96 | 2.08 | 2.08 | -7.14% | 50,683 |
| Aug 5, 2025 | 2.15 | 2.33 | 2.15 | 2.24 | 2.24 | -5.88% | 6,200 |
| Aug 4, 2025 | 2.29 | 2.38 | 2.20 | 2.38 | 2.38 | 3.93% | 18,000 |
| Aug 1, 2025 | 2.41 | 2.50 | 2.17 | 2.29 | 2.29 | -8.40% | 25,500 |
| Jul 31, 2025 | 2.47 | 2.53 | 2.39 | 2.50 | 2.50 | 2.46% | 7,400 |
| Jul 30, 2025 | 2.52 | 2.54 | 2.39 | 2.44 | 2.44 | 0.41% | 8,623 |
| Jul 29, 2025 | 2.48 | 2.48 | 2.32 | 2.43 | 2.43 | -4.33% | 15,400 |
| Jul 28, 2025 | 2.62 | 2.65 | 2.54 | 2.54 | 2.54 | -3.05% | 6,700 |
| Jul 25, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.00% | 14 |
| Jul 24, 2025 | 2.62 | 2.73 | 2.58 | 2.62 | 2.62 | -0.38% | 19,400 |
| Jul 23, 2025 | 2.63 | 2.70 | 2.61 | 2.63 | 2.63 | 0.00% | 4,100 |
| Jul 22, 2025 | 2.69 | 2.69 | 2.49 | 2.63 | 2.63 | -2.59% | 10,831 |
| Jul 21, 2025 | 2.93 | 2.96 | 2.62 | 2.70 | 2.70 | -7.85% | 13,000 |
| Jul 18, 2025 | 2.93 | 2.94 | 2.93 | 2.93 | 2.93 | -1.01% | 1,700 |