Kuke Music Holding Limited (KUKE)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0854 | 12.8905660377 | 0.6625 | 0.889 | 0.56 | 87257 | 0.72605815 | CS |
| 4 | -0.5524 | -42.4825040375 | 1.3003 | 1.75 | 0.475 | 475019 | 1.2371626 | CS |
| 12 | -0.5121 | -40.6428571429 | 1.26 | 1.75 | 0.475 | 170343 | 1.24387861 | CS |
| 26 | -1.8721 | -71.4541984733 | 2.62 | 4.07 | 0.475 | 143334 | 1.84795595 | CS |
| 52 | 0.0279 | 3.875 | 0.72 | 4.07 | 0.475 | 86391 | 1.78765608 | CS |
| 156 | -5.3021 | -87.6380165289 | 6.05 | 6.2665 | 0.33 | 93437 | 2.07597044 | CS |
| 260 | -10.3621 | -93.2682268227 | 11.11 | 11.72 | 0.33 | 96677 | 3.31575054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720564800 | 1.3799999 | 0.05 | 3.76 | 1.41 | 1.452 | 1.32 | 186036 |
| 1720478400 | 1.33 | -0.1 | -6.99 | 1.46 | 1.46 | 1.2643 | 17259 |
| 1720219200 | 1.43 | 0.01 | 0.70 | 1.54 | 1.54 | 1.3301 | 29717 |
| 1720040640 | 1.42 | -0.01 | -0.70 | 1.37 | 1.52 | 1.36 | 22101 |
| 1719960000 | 1.43 | 0.13 | 10.00 | 1.32 | 1.45 | 1.28 | 21822 |
| 1719873600 | 1.3 | 0.02 | 1.56 | 1.26 | 1.3799999 | 1.23 | 10771 |
| 1719614400 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1719528000 | 1.28 | 0.08 | 6.67 | 1.2 | 1.28 | 1.2 | 15531 |
| 1719441600 | 1.2 | -0.13 | -9.77 | 1.34 | 1.46 | 1.08 | 83642 |
| 1719355200 | 1.33 | -0.34 | -20.36 | 1.6399999 | 1.7 | 0.7 | 412710 |
| 1719268800 | 1.67 | -0.34 | -16.92 | 1.92 | 2.05 | 1.61 | 131470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
