Kuke Music Holding Limited (KUKE)
NYSE: KUKE · Real-Time Price · USD
1.880
-0.010 (-0.53%)
Aug 13, 2025, 4:00 PM - Market closed
Kuke Music Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 56,886 |
| 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% | 6,153 |
| Aug 4, 2025 | 2.29 | 2.38 | 2.20 | 2.38 | 2.38 | 3.93% | 17,979 |
| Aug 1, 2025 | 2.41 | 2.50 | 2.18 | 2.29 | 2.29 | -8.40% | 25,470 |
| Jul 31, 2025 | 2.47 | 2.53 | 2.39 | 2.50 | 2.50 | 2.46% | 7,386 |
| 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% | 15,358 |
| Jul 28, 2025 | 2.62 | 2.65 | 2.54 | 2.54 | 2.54 | -3.05% | 6,654 |
| Jul 25, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 88 |
| Jul 24, 2025 | 2.62 | 2.73 | 2.58 | 2.62 | 2.62 | -0.38% | 19,385 |
| Jul 23, 2025 | 2.63 | 2.70 | 2.61 | 2.63 | 2.63 | - | 4,057 |
| 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% | 12,962 |
| Jul 18, 2025 | 2.93 | 2.94 | 2.93 | 2.93 | 2.93 | -1.01% | 1,658 |
| Jul 17, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | -0.34% | 1,562 |
| Jul 16, 2025 | 3.06 | 3.06 | 2.93 | 2.97 | 2.97 | 0.68% | 5,405 |
| Jul 15, 2025 | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | 0.68% | 3,288 |
| Jul 14, 2025 | 3.08 | 3.08 | 2.93 | 2.93 | 2.93 | -4.56% | 2,695 |
| Jul 11, 2025 | 2.96 | 3.07 | 2.92 | 3.07 | 3.07 | 2.33% | 7,469 |
| Jul 10, 2025 | 2.90 | 3.09 | 2.90 | 3.00 | 3.00 | 2.04% | 31,149 |
| Jul 9, 2025 | 2.95 | 3.00 | 2.92 | 2.94 | 2.94 | -4.23% | 3,817 |
| Jul 8, 2025 | 2.95 | 3.12 | 2.93 | 3.07 | 3.07 | 3.37% | 33,097 |
| Jul 7, 2025 | 2.88 | 3.10 | 2.88 | 2.97 | 2.97 | -0.97% | 27,093 |
| Jul 3, 2025 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 0.64% | 2,733 |
| Jul 2, 2025 | 3.05 | 3.06 | 2.98 | 2.98 | 2.98 | -2.93% | 3,008 |
| Jul 1, 2025 | 3.07 | 3.07 | 2.93 | 3.07 | 3.07 | - | 3,469 |
| Jun 30, 2025 | 2.95 | 3.07 | 2.92 | 3.07 | 3.07 | 3.72% | 11,845 |
| Jun 27, 2025 | 2.96 | 3.03 | 2.92 | 2.96 | 2.96 | 1.02% | 4,516 |
| Jun 26, 2025 | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | -1.68% | 12,001 |
| Jun 25, 2025 | 3.00 | 3.03 | 2.93 | 2.98 | 2.98 | 0.03% | 17,019 |
| Jun 24, 2025 | 2.97 | 3.00 | 2.97 | 2.98 | 2.98 | 0.64% | 6,785 |
| Jun 23, 2025 | 2.95 | 3.10 | 2.95 | 2.96 | 2.96 | -1.00% | 15,791 |
| Jun 20, 2025 | 3.11 | 3.11 | 2.97 | 2.99 | 2.99 | 0.34% | 19,259 |
| Jun 18, 2025 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | -0.33% | 10,728 |
| Jun 17, 2025 | 3.00 | 3.10 | 2.96 | 2.99 | 2.99 | 1.01% | 8,349 |
| Jun 16, 2025 | 3.00 | 3.13 | 2.96 | 2.96 | 2.96 | -1.00% | 11,806 |
| Jun 13, 2025 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | -2.61% | 1,518 |
| Jun 12, 2025 | 3.18 | 3.20 | 2.95 | 3.07 | 3.07 | 3.02% | 6,316 |
| Jun 11, 2025 | 2.98 | 3.03 | 2.94 | 2.98 | 2.98 | -1.65% | 5,093 |
| Jun 10, 2025 | 2.95 | 3.10 | 2.93 | 3.03 | 3.03 | 0.66% | 8,234 |
| Jun 9, 2025 | 3.06 | 3.06 | 2.96 | 3.01 | 3.01 | -1.63% | 3,443 |
| Jun 6, 2025 | 3.13 | 3.13 | 3.05 | 3.06 | 3.06 | -2.08% | 2,153 |
| Jun 5, 2025 | 3.25 | 3.25 | 3.00 | 3.13 | 3.13 | 2.12% | 20,968 |
| Jun 4, 2025 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | -3.47% | 5,750 |
| Jun 3, 2025 | 3.18 | 3.18 | 3.15 | 3.17 | 3.17 | 0.63% | 2,711 |