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 | 0.01 | 2.94117647059 | 0.34 | 0.39 | 0.31 | 44770 | 0.36019434 | CS |
| 4 | -0.0062 | -1.74059517125 | 0.3562 | 0.4 | 0.289 | 103316 | 0.37764152 | CS |
| 12 | -0.3549 | -50.3475670308 | 0.7049 | 0.9999 | 0.23 | 579879 | 0.61301825 | CS |
| 26 | -1.94 | -84.7161572052 | 2.29 | 2.29 | 0.23 | 354881 | 0.76759142 | CS |
| 52 | -0.689 | -66.3137632339 | 1.039 | 4.07 | 0.23 | 217842 | 1.06687824 | CS |
| 156 | -3.19 | -90.1129943503 | 3.54 | 4.82 | 0.23 | 126791 | 1.30601707 | CS |
| 260 | -10.76 | -96.8496849685 | 11.11 | 11.72 | 0.23 | 125208 | 2.5675204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 0.35 | -0.04 | -10.26 | 0.36 | 0.36 | 0.305 | 61476 |
| 1734651600 | 0.39 | 0.02 | 5.41 | 0.32 | 0.39 | 0.32 | 43702 |
| 1734565200 | 0.37 | 0.01 | 2.78 | 0.36 | 0.37 | 0.3267 | 42173 |
| 1734478800 | 0.36 | 0.0078 | 2.21 | 0.34 | 0.36 | 0.3251 | 53173 |
| 1734392400 | 0.3522 | 0.0222 | 6.73 | 0.32 | 0.358 | 0.32 | 38506 |
| 1734133200 | 0.33 | -0.03 | -8.33 | 0.34 | 0.3549 | 0.31 | 46298 |
| 1734046800 | 0.36 | -0.01 | -2.70 | 0.3478 | 0.36 | 0.2970999 | 64694 |
| 1733960400 | 0.37 | 0.0151 | 4.25 | 0.3549 | 0.37 | 0.33 | 111187 |
| 1733874000 | 0.3549 | -0.0331 | -8.53 | 0.3648 | 0.3648 | 0.34 | 25635 |
| 1733787600 | 0.388 | -0.002 | -0.51 | 0.369 | 0.388 | 0.34 | 105712 |
| 1733528400 | 0.39 | 0.065 | 20.00 | 0.34 | 0.39 | 0.289 | 115352 |
| 1733442000 | 0.325 | -0.0326 | -9.12 | 0.3376 | 0.3463 | 0.316 | 19743 |
| 1733355600 | 0.3575999 | -0.0024 | -0.67 | 0.378 | 0.378 | 0.3479999 | 16521 |
| 1733269200 | 0.36 | -0.001 | -0.28 | 0.305 | 0.3613 | 0.305 | 59879 |
| 1733182800 | 0.361 | -0.039 | -9.75 | 0.4 | 0.4 | 0.35 | 150214 |
| 1732917840 | 0.4 | 0.0499 | 14.25 | 0.3524 | 0.4 | 0.336 | 693927 |
| 1732750800 | 0.3501 | -0.0289 | -7.63 | 0.4 | 0.4 | 0.331 | 63792 |
| 1732664400 | 0.379 | 0.0041 | 1.09 | 0.386 | 0.39 | 0.357 | 75075 |
| 1732578000 | 0.3749 | 0.0314 | 9.14 | 0.3435 | 0.3875 | 0.325001 | 99721 |
| 1732318800 | 0.3435 | -0.0127 | -3.57 | 0.3562 | 0.359 | 0.3 | 137702 |
| 1732232400 | 0.3562 | 0.0261 | 7.91 | 0.32 | 0.375 | 0.3 | 222196 |
| 1732146000 | 0.3301 | 0.0301 | 10.03 | 0.3 | 0.3301 | 0.2506 | 331217 |
| 1732059600 | 0.3 | 0.05 | 20.00 | 0.25 | 0.3119 | 0.23 | 673106 |
| 1731973200 | 0.25 | -0.15 | -37.50 | 0.4 | 0.4 | 0.238 | 1312268 |
| 1731714000 | 0.4 | -0.007 | -1.72 | 0.4 | 0.405 | 0.33 | 540682 |
| 1731627600 | 0.4069999 | -0.003 | -0.73 | 0.39 | 0.4099999 | 0.3881 | 27605 |
| 1731541200 | 0.4099999 | -0.0199 | -4.63 | 0.43 | 0.4301 | 0.375 | 451649 |
| 1731454800 | 0.4299 | -0.0049 | -1.13 | 0.44 | 0.45 | 0.4018 | 533163 |
| 1731368400 | 0.4348 | 0.0032 | 0.74 | 0.4316 | 0.45 | 0.405 | 527665 |
| 1731109200 | 0.4316 | 0.0176 | 4.25 | 0.4252 | 0.4598 | 0.414 | 184121 |
| 1731022800 | 0.414 | -0.046 | -10.00 | 0.49 | 0.4999 | 0.383 | 686867 |
| 1730936400 | 0.46 | 0.05335 | 13.12 | 0.421 | 0.54 | 0.3803 | 3701393 |
| 1730850000 | 0.40665 | 0.02965 | 7.86 | 0.4 | 0.44 | 0.3967 | 729473 |
| 1730763600 | 0.377 | -0.2205 | -36.90 | 0.5632 | 0.597 | 0.34 | 2206838 |
| 1730500800 | 0.5975 | -0.1024 | -14.63 | 0.65 | 0.7399 | 0.5651 | 662413 |
| 1730414400 | 0.6999 | -0.09 | -11.39 | 0.798 | 0.7998 | 0.65 | 389624 |
| 1730328000 | 0.7899 | -0.1726 | -17.93 | 0.9509 | 0.96 | 0.7509 | 1485677 |
| 1730241600 | 0.9625 | 0.2325 | 31.85 | 0.8199999 | 0.98 | 0.72 | 2817281 |
| 1730155200 | 0.73 | 0.1620001 | 28.52 | 0.629 | 0.9999 | 0.61 | 5130801 |
| 1729896000 | 0.5679999 | 0.0579999 | 11.37 | 0.535 | 0.5679999 | 0.475 | 177523 |
| 1729809600 | 0.51 | -0.07 | -12.07 | 0.58 | 0.607 | 0.47 | 284923 |
| 1729723200 | 0.58 | -0.0946 | -14.02 | 0.6746 | 0.6746 | 0.5024 | 715612 |
| 1729636800 | 0.6746 | 0.0031 | 0.46 | 0.67 | 0.744999 | 0.6114 | 595020 |
| 1729550400 | 0.6715 | -0.0985 | -12.79 | 0.8165 | 0.8165 | 0.5635 | 963987 |
| 1729291200 | 0.77 | -0.175 | -18.52 | 0.94 | 0.95 | 0.72 | 900088 |
| 1729204800 | 0.945 | 0.0843 | 9.79 | 0.8199999 | 0.95 | 0.8199999 | 614481 |
| 1729118400 | 0.8607 | 0.0105 | 1.24 | 0.8202 | 0.9 | 0.8101 | 47718 |
| 1729032000 | 0.8502 | -0.0098 | -1.14 | 0.85505 | 0.92 | 0.8501 | 56545 |
| 1728945600 | 0.86 | 0.0799 | 10.24 | 0.7601 | 0.86 | 0.751 | 195682 |
| 1728686400 | 0.7801 | 0.0401 | 5.42 | 0.8 | 0.8177 | 0.7161 | 3374112 |
| 1728600000 | 0.74 | -0.02 | -2.63 | 0.77 | 0.88 | 0.71 | 1319711 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
