Kuke Music Holding Ltd (KUKE) Historical Stock Data

2.58 ↓0.22 (-7.86%)

As of April 24, 2024, 2:08pm EST.

Historical Data

In the past 30 trading days, KUKE is up 2.25% a day on average. There have been 18 days where Kuke Music Holding Ltd closed green and 12 days where KUKE closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	2.43	2.35	↓$0.08 (-3.29%)	2.31	2.52	11.79K
2024-03-20	2.40	2.47	↑$0.07 (2.92%)	2.22	2.53	32.30K
2024-03-19	2.29	2.39	↑$0.10 (4.37%)	2.29	2.39	9.30K
2024-03-18	2.60	2.29	↓$0.31 (-11.92%)	2.18	2.60	18.72K
2024-03-15	2.37	2.54	↑$0.17 (7.17%)	2.32	2.63	31.01K
2024-03-14	2.38	2.49	↑$0.11 (4.62%)	2.20	2.56	29.85K
2024-03-13	2.40	2.37	↓$0.03 (-1.25%)	2.02	2.45	31.13K