Kuke Music Holding Ltd (KUKE) Historical Stock Data
2.60 ↓0.14 (-5.11%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KUKE is up 2.52% a day on average. There have been 19 days where Kuke Music Holding Ltd closed green and 11 days where KUKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.77 | 2.60 | ↓$0.17 (-6.14%) | 2.60 | 4.07 | 351.82K |
| 2024-05-02 | 2.56 | 2.74 | ↑$0.18 (7.03%) | 2.53 | 2.88 | 7.05K |
| 2024-05-01 | 2.50 | 2.66 | ↑$0.17 (6.61%) | 2.50 | 2.66 | 4.70K |
| 2024-04-30 | 2.42 | 2.53 | ↑$0.11 (4.55%) | 2.42 | 2.67 | 72.83K |
| 2024-04-29 | 2.43 | 2.43 | ↑$0.00 (0.00%) | 2.30 | 2.76 | 74.22K |
| 2024-04-26 | 2.59 | 2.50 | ↓$0.09 (-3.47%) | 2.50 | 2.86 | 14.71K |
| 2024-04-25 | 2.58 | 2.64 | ↑$0.06 (2.33%) | 2.58 | 3.09 | 95.07K |
| 2024-04-24 | 2.80 | 2.58 | ↓$0.22 (-7.86%) | 2.50 | 2.86 | 62.63K |
| 2024-04-23 | 2.87 | 2.80 | ↓$0.07 (-2.44%) | 2.76 | 2.94 | 25.29K |
| 2024-04-22 | 2.75 | 2.97 | ↑$0.22 (8.00%) | 2.75 | 3.00 | 126.66K |
| 2024-04-19 | 2.80 | 2.81 | ↑$0.01 (0.36%) | 2.72 | 3.07 | 356.20K |
| 2024-04-18 | 3.11 | 2.81 | ↓$0.30 (-9.65%) | 2.81 | 3.27 | 32.06K |
| 2024-04-17 | 3.13 | 3.16 | ↑$0.03 (0.96%) | 2.84 | 3.35 | 57.60K |
| 2024-04-16 | 3.17 | 3.22 | ↑$0.05 (1.58%) | 2.82 | 3.50 | 108.14K |
| 2024-04-15 | 2.29 | 3.24 | ↑$0.95 (41.48%) | 2.29 | 3.46 | 518.05K |
| 2024-04-12 | 2.76 | 2.19 | ↓$0.57 (-20.65%) | 2.15 | 2.78 | 43.19K |
| 2024-04-11 | 2.66 | 2.79 | ↑$0.13 (4.89%) | 2.44 | 2.89 | 67.17K |
| 2024-04-10 | 1.96 | 2.50 | ↑$0.54 (27.55%) | 1.96 | 2.70 | 72.43K |
| 2024-04-09 | 1.90 | 2.08 | ↑$0.19 (9.76%) | 1.90 | 2.18 | 177.09K |
| 2024-04-08 | 2.03 | 2.15 | ↑$0.12 (5.91%) | 1.87 | 2.20 | 23.43K |
| 2024-04-05 | 2.03 | 2.10 | ↑$0.07 (3.45%) | 1.58 | 2.14 | 43.64K |
| 2024-04-04 | 2.15 | 2.10 | ↓$0.05 (-2.33%) | 2.00 | 2.17 | 6.69K |
| 2024-04-03 | 1.93 | 2.17 | ↑$0.24 (12.44%) | 1.93 | 2.46 | 64.01K |
| 2024-04-02 | 1.84 | 1.98 | ↑$0.14 (7.61%) | 1.79 | 2.05 | 18.97K |
| 2024-04-01 | 1.79 | 1.92 | ↑$0.13 (7.26%) | 1.79 | 2.09 | 22.21K |
| 2024-03-28 | 2.01 | 1.80 | ↓$0.21 (-10.45%) | 1.80 | 2.01 | 26.19K |
| 2024-03-27 | 2.32 | 2.00 | ↓$0.32 (-13.79%) | 2.00 | 2.32 | 11.95K |
| 2024-03-26 | 2.27 | 2.26 | ↓$0.01 (-0.44%) | 2.18 | 2.30 | 39.84K |
| 2024-03-25 | 2.62 | 2.30 | ↓$0.32 (-12.21%) | 2.20 | 2.62 | 30.78K |
| 2024-03-22 | 2.31 | 2.62 | ↑$0.31 (13.42%) | 2.31 | 2.77 | 32.12K |
Create an account or log in to view more rows.
$KUKE has just been halted from trading.
$KUKE to the moon!
$KUKE Going up
$KUKE I warned everyone this company sucks
$KUKE we back boys
$KUKE Good morning gang!
$KUKE buy bitches
$KUKE last chance to load imo
$KUKE buy and HODL
$KUKE the best advice has been no stop losses. Would have cost a fortune!!!