Kuke Music Holding Limite... (KUKE)
2.90
0.12 (4.32%)
At close: Apr 01, 2025, 3:59 PM
2.68
-7.64%
After-hours: Apr 01, 2025, 08:00 PM EDT
Kuke Music Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.85 | 3.27 | 2.62 | 2.78 | -0.11 | -3.81% | 83,646 |
| Mar 28, 2025 | 3.07 | 3.07 | 2.61 | 2.89 | -0.15 | -4.93% | 12,200 |
| Mar 27, 2025 | 2.69 | 3.14 | 2.62 | 3.04 | 0.60 | 24.59% | 83,029 |
| Mar 26, 2025 | 3.04 | 3.04 | 2.34 | 2.44 | -0.51 | -17.29% | 34,721 |
| Mar 25, 2025 | 3.25 | 3.33 | 2.91 | 2.95 | -0.38 | -11.41% | 45,874 |
| Mar 24, 2025 | 2.88 | 3.36 | 2.83 | 3.33 | 0.48 | 16.84% | 164,500 |
| Mar 21, 2025 | 2.62 | 2.94 | 2.42 | 2.85 | 0.35 | 14.00% | 451,800 |
| Mar 20, 2025 | 2.01 | 2.65 | 1.95 | 2.50 | 0.41 | 19.62% | 872,415 |
| Mar 19, 2025 | 1.91 | 2.25 | 1.90 | 2.09 | 0.15 | 7.73% | 340,511 |
| Mar 18, 2025 | 1.91 | 2.05 | 1.86 | 1.94 | -0.12 | -5.83% | 411,828 |
| Mar 17, 2025 | 2.05 | 2.15 | 1.76 | 2.06 | -0.04 | -1.90% | 457,500 |
| Mar 14, 2025 | 2.05 | 2.11 | 1.55 | 2.10 | 0.10 | 5.00% | 311,269 |
| Mar 13, 2025 | 2.44 | 2.62 | 1.50 | 2.00 | -0.39 | -16.32% | 465,686 |
| Mar 12, 2025 | 2.30 | 2.63 | 1.98 | 2.39 | 0.09 | 3.91% | 1,702,800 |
| Mar 11, 2025 | 2.10 | 2.30 | 2.00 | 2.30 | -0.36 | -13.53% | 633,100 |
| Mar 10, 2025 | 2.50 | 2.70 | 1.83 | 2.66 | 0.64 | 31.68% | 1,694,000 |
| Mar 7, 2025 | 1.89 | 2.73 | 1.77 | 2.02 | 0.10 | 5.21% | 3,349,800 |
| Mar 6, 2025 | 1.80 | 2.30 | 1.63 | 1.92 | -0.25 | -11.52% | 549,200 |
| Mar 5, 2025 | 2.60 | 2.60 | 2.10 | 2.17 | -0.33 | -13.20% | 241,400 |
| Mar 4, 2025 | 2.60 | 2.60 | 1.45 | 2.50 | 0.10 | 4.17% | 936,200 |
| Mar 3, 2025 | 2.90 | 3.00 | 2.30 | 2.40 | -0.37 | -13.36% | 451,100 |
| Feb 28, 2025 | 2.55 | 2.90 | 2.55 | 2.77 | 0.02 | 0.73% | 156,000 |
| Feb 27, 2025 | 2.85 | 3.00 | 2.70 | 2.75 | -0.10 | -3.51% | 148,400 |
| Feb 26, 2025 | 3.18 | 3.18 | 2.79 | 2.85 | 0.07 | 2.52% | 98,100 |
| Feb 25, 2025 | 3.50 | 3.50 | 2.70 | 2.78 | -0.25 | -8.25% | 665,400 |
| Feb 24, 2025 | 3.10 | 3.30 | 2.90 | 3.03 | -0.12 | -3.81% | 693,400 |
| Feb 21, 2025 | 3.65 | 3.75 | 3.03 | 3.15 | -0.50 | -13.70% | 514,000 |
| Feb 20, 2025 | 3.78 | 3.95 | 3.43 | 3.65 | -0.23 | -5.93% | 210,200 |
| Feb 19, 2025 | 3.86 | 4.08 | 3.71 | 3.88 | -0.16 | -3.96% | 72,100 |
| Feb 18, 2025 | 3.80 | 5.04 | 3.80 | 4.04 | -0.16 | -3.81% | 451,300 |
| Feb 14, 2025 | 4.67 | 4.67 | 4.13 | 4.20 | -0.47 | -10.06% | 18,441 |
| Feb 13, 2025 | 5.13 | 5.39 | 4.50 | 4.67 | -0.14 | -2.91% | 17,900 |
| Feb 12, 2025 | 4.20 | 4.90 | 4.20 | 4.81 | 0.43 | 9.82% | 6,872 |
| Feb 11, 2025 | 4.20 | 4.50 | 3.95 | 4.38 | 0.43 | 10.89% | 15,841 |
| Feb 10, 2025 | 4.17 | 4.17 | 3.91 | 3.95 | -0.02 | -0.50% | 2,799 |
| Feb 7, 2025 | 3.70 | 4.30 | 3.70 | 3.97 | 0.11 | 2.85% | 2,574 |
| Feb 6, 2025 | 4.10 | 4.10 | 3.60 | 3.86 | -0.14 | -3.50% | 5,776 |
| Feb 5, 2025 | 4.37 | 4.37 | 3.70 | 4.00 | -0.07 | -1.72% | 10,147 |
| Feb 4, 2025 | 4.00 | 4.09 | 3.90 | 4.07 | -0.03 | -0.73% | 3,012 |
| Feb 3, 2025 | 4.50 | 4.50 | 3.83 | 4.10 | -0.01 | -0.24% | 6,756 |
| Jan 31, 2025 | 4.50 | 4.50 | 4.00 | 4.11 | -0.04 | -0.96% | 4,071 |
| Jan 30, 2025 | 4.37 | 4.50 | 4.00 | 4.15 | -0.25 | -5.68% | 2,415 |
| Jan 29, 2025 | 4.50 | 4.50 | 4.10 | 4.40 | 0.00 | 0.00% | 1,476 |
| Jan 28, 2025 | 4.20 | 4.50 | 3.62 | 4.40 | -0.18 | -3.93% | 8,113 |
| Jan 27, 2025 | 3.70 | 4.75 | 3.70 | 4.58 | 0.03 | 0.66% | 16,946 |
| Jan 24, 2025 | 4.90 | 4.90 | 4.25 | 4.55 | 0.05 | 1.11% | 4,003 |
| Jan 23, 2025 | 4.50 | 4.61 | 4.18 | 4.50 | 0.40 | 9.76% | 7,024 |
| Jan 22, 2025 | 4.75 | 4.75 | 4.03 | 4.10 | -0.33 | -7.45% | 10,686 |
| Jan 21, 2025 | 4.75 | 4.80 | 4.32 | 4.43 | -0.37 | -7.71% | 8,355 |
| Jan 17, 2025 | 4.60 | 4.90 | 4.52 | 4.80 | 0.00 | 0.00% | 6,429 |