Kuke Music Holding Limited (KUKE)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -1.93548387097 | 0.775 | 0.815 | 0.7 | 33655 | 0.73859663 | CS |
| 4 | -0.62 | -44.9275362319 | 1.38 | 1.6 | 0.475 | 212118 | 0.80866485 | CS |
| 12 | -0.44 | -36.6666666667 | 1.2 | 1.75 | 0.475 | 165881 | 1.21381431 | CS |
| 26 | -1.3 | -63.1067961165 | 2.06 | 4.07 | 0.475 | 139488 | 1.8087928 | CS |
| 52 | -0.24 | -24 | 1 | 4.07 | 0.475 | 85316 | 1.77928889 | CS |
| 156 | -5.43 | -87.7221324717 | 6.19 | 6.25 | 0.33 | 93603 | 2.06039765 | CS |
| 260 | -10.35 | -93.1593159316 | 11.11 | 11.72 | 0.33 | 95737 | 3.30356223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 0.76 | 0.001 | 0.13 | 0.75 | 0.76 | 0.7111 | 14172 |
| 1728427200 | 0.759 | 0.029 | 3.97 | 0.73 | 0.779 | 0.7 | 24116 |
| 1728340800 | 0.73 | -0.013 | -1.75 | 0.72 | 0.75 | 0.72 | 54967 |
| 1728081600 | 0.743 | 0.0129 | 1.77 | 0.81 | 0.81 | 0.72 | 24695 |
| 1727995200 | 0.7301 | -0.0829 | -10.20 | 0.77 | 0.8149999 | 0.715 | 54429 |
| 1727908800 | 0.8129999 | 0.0337999 | 4.34 | 0.8181 | 0.849 | 0.7509 | 75245 |
| 1727822400 | 0.7792 | 0.0092 | 1.19 | 0.8279 | 0.8279 | 0.7574 | 26571 |
| 1727736000 | 0.77 | 0.01 | 1.32 | 0.76 | 0.8468 | 0.7468 | 44379 |
| 1727476800 | 0.76 | 0.0516 | 7.28 | 0.7049 | 0.892 | 0.7049 | 71814 |
| 1727390400 | 0.7084 | -0.0209 | -2.87 | 0.7292999 | 0.85 | 0.705 | 62003 |
| 1727304000 | 0.7292999 | -0.0419 | -5.43 | 0.74 | 0.7714 | 0.694999 | 61907 |
| 1727217600 | 0.7712 | 0.0233 | 3.12 | 0.74 | 0.799 | 0.74 | 23761 |
| 1727131200 | 0.7479 | 0.0239 | 3.30 | 0.75 | 0.76 | 0.7 | 32823 |
| 1726872000 | 0.724 | 0.0267 | 3.83 | 0.6758999 | 0.7255 | 0.6455999 | 38760 |
| 1726785600 | 0.6973 | -0.0228 | -3.17 | 0.73 | 0.7503 | 0.6973 | 70065 |
| 1726699200 | 0.7201 | -0.0877 | -10.86 | 0.76 | 0.8078 | 0.7171 | 51257 |
| 1726612800 | 0.8078 | 0.1198001 | 17.41 | 0.698 | 0.889 | 0.698 | 107779 |
| 1726526400 | 0.6879999 | 0.0579999 | 9.21 | 0.6625 | 0.7092 | 0.56 | 168425 |
| 1726267200 | 0.63 | -0.33 | -34.38 | 0.95 | 1 | 0.475 | 1353694 |
| 1726180800 | 0.96 | -0.43 | -30.94 | 1.36 | 1.6 | 0.75 | 1978718 |
| 1726094400 | 1.3899999 | -0.24 | -14.72 | 1.45 | 1.7 | 1.31 | 1521771 |
| 1726008000 | 1.6299999 | 0.28 | 20.74 | 1.33 | 1.75 | 1.26 | 3429448 |
| 1725921600 | 1.35 | 0.15 | 12.50 | 1.23 | 1.35 | 1.1399999 | 66892 |
| 1725662400 | 1.2 | -0.04 | -3.55 | 1.2 | 1.27 | 1.1693 | 35272 |
| 1725576000 | 1.2442 | -0.03 | -2.03 | 1.29 | 1.31 | 1.24 | 14559 |
| 1725489600 | 1.27 | 0.01 | 0.79 | 1.31 | 1.3112 | 1.24 | 37835 |
| 1725403200 | 1.26 | -0.01 | -0.79 | 1.2 | 1.3 | 1.2 | 36495 |
| 1725057600 | 1.27 | 0 | 0.00 | 1.24 | 1.3099 | 1.24 | 42915 |
| 1724971200 | 1.27 | -0.06 | -4.51 | 1.33 | 1.33 | 1.27 | 11805 |
| 1724884800 | 1.33 | 0.02 | 1.53 | 1.29 | 1.33 | 1.26 | 13111 |
| 1724798400 | 1.31 | 0.04 | 3.15 | 1.27 | 1.3199 | 1.22 | 14227 |
| 1724712000 | 1.27 | 0.03 | 2.42 | 1.3003 | 1.32 | 1.26 | 32341 |
| 1724452800 | 1.24 | -0.06 | -4.62 | 1.21 | 1.32 | 1.21 | 17900 |
| 1724366400 | 1.3 | 0.02 | 1.56 | 1.15 | 1.3 | 1.15 | 4473 |
| 1724280000 | 1.28 | 0.03 | 2.40 | 1.18 | 1.32 | 1.18 | 8037 |
| 1724193600 | 1.25 | -0.04 | -3.10 | 1.25 | 1.34 | 1.195 | 13637 |
| 1724107200 | 1.29 | 0.07 | 5.74 | 1.2 | 1.29 | 1.2 | 4370 |
| 1723848000 | 1.22 | -0.05 | -3.94 | 1.16 | 1.22 | 1.08 | 9686 |
| 1723761600 | 1.27 | 0.18 | 16.51 | 1.1399999 | 1.3026 | 1.09 | 36518 |
| 1723675200 | 1.09 | -0.22 | -16.79 | 1.24 | 1.28 | 1.06 | 13202 |
| 1723588800 | 1.31 | -0.01 | -0.76 | 1.2551 | 1.31 | 1.235 | 7025 |
| 1723502400 | 1.32 | 0.06 | 4.76 | 1.3 | 1.32 | 1.21 | 5122 |
| 1723243200 | 1.26 | 0.06 | 5.00 | 1.15 | 1.29 | 1.15 | 7945 |
| 1723156800 | 1.2 | 0.02 | 1.69 | 1.17 | 1.3 | 1.17 | 15757 |
| 1723070400 | 1.18 | -0.06 | -4.84 | 1.03 | 1.18 | 1.02 | 19252 |
| 1722984000 | 1.24 | 0 | 0.00 | 1.25 | 1.26 | 1.07 | 21927 |
| 1722897600 | 1.24 | -0.02 | -1.59 | 1.15 | 1.2564 | 1.1 | 14268 |
| 1722638400 | 1.26 | 0.01 | 0.80 | 1.2 | 1.26 | 1.1299999 | 5578 |
| 1722552000 | 1.25 | 0.02 | 1.63 | 1.29 | 1.29 | 1.16 | 6113 |
| 1722465600 | 1.23 | -0.03 | -2.38 | 1.21 | 1.28 | 1.15 | 4315 |
| 1722379200 | 1.26 | 0 | 0.00 | 1.21 | 1.26 | 1.2 | 2841 |
| 1722292800 | 1.26 | 0 | 0.00 | 1.21 | 1.27 | 1.17 | 6934 |
| 1722033600 | 1.26 | 0 | 0.00 | 1.28 | 1.28 | 1.2 | 2792 |
| 1721947200 | 1.26 | -0.01 | -0.79 | 1.35 | 1.35 | 1.2 | 3299 |
| 1721860800 | 1.27 | 0 | 0.00 | 1.22 | 1.27 | 1.22 | 1993 |
| 1721774400 | 1.27 | 0.02 | 1.60 | 1.25 | 1.27 | 1.11 | 27482 |
| 1721688000 | 1.25 | 0.01 | 0.81 | 1.28 | 1.28 | 1.18 | 5068 |
| 1721428800 | 1.24 | 0.04 | 3.33 | 1.17 | 1.36 | 1.17 | 28448 |
| 1721342400 | 1.2 | -0.03 | -2.44 | 1.2 | 1.34 | 1.18 | 14062 |
| 1721256000 | 1.23 | -0.03 | -2.38 | 1.26 | 1.35 | 1.23 | 11763 |
| 1721169600 | 1.26 | 0.01 | 0.80 | 1.25 | 1.31 | 1.1 | 27412 |
| 1721083200 | 1.25 | -0.09 | -6.72 | 1.48 | 1.48 | 1.2001 | 22109 |
| 1720824000 | 1.34 | -0.03 | -2.19 | 1.34 | 1.36 | 1.31 | 5799 |
| 1720737600 | 1.37 | 0.19 | 15.61 | 1.16 | 1.66 | 1.16 | 169006 |
| 1720651200 | 1.185 | -0.2 | -14.13 | 1.32 | 1.355 | 1.1701 | 22712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
