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 | -0.08 | -27.5862068966 | 0.29 | 0.299799 | 0.1451 | 1071129 | 0.21325874 | CS |
| 4 | -0.207 | -49.6402877698 | 0.417 | 0.539 | 0.1451 | 457435 | 0.26261134 | CS |
| 12 | -0.11 | -34.375 | 0.32 | 0.92 | 0.1451 | 468154 | 0.47559869 | CS |
| 26 | -1.12 | -84.2105263158 | 1.33 | 1.75 | 0.1451 | 559148 | 0.64262622 | CS |
| 52 | -2.49 | -92.2222222222 | 2.7 | 4.07 | 0.1451 | 313904 | 0.85822908 | CS |
| 156 | -3.47 | -94.2934782609 | 3.68 | 4.25 | 0.1451 | 153557 | 0.99407804 | CS |
| 260 | -10.9 | -98.1098109811 | 11.11 | 11.72 | 0.1451 | 143291 | 2.21594059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 0.2662 | 0.0641 | 31.72 | 0.23 | 0.27 | 0.1833 | 1673429 |
| 1741390800 | 0.2021 | 0.0104 | 5.43 | 0.1889 | 0.2728999 | 0.1765 | 3182084 |
| 1741304400 | 0.1917 | -0.025599 | -11.78 | 0.18 | 0.2304 | 0.1625 | 549170 |
| 1741218000 | 0.217299 | -0.032701 | -13.08 | 0.26 | 0.26 | 0.2101 | 240212 |
| 1741131600 | 0.25 | 0.01 | 4.17 | 0.26 | 0.26 | 0.1451 | 936228 |
| 1741045200 | 0.24 | -0.037 | -13.36 | 0.29 | 0.299799 | 0.2303 | 447949 |
| 1740786000 | 0.277 | 0.0019 | 0.69 | 0.2551 | 0.29 | 0.2551 | 156128 |
| 1740699600 | 0.2751 | -0.0103 | -3.61 | 0.2854 | 0.3 | 0.27 | 148479 |
| 1740613200 | 0.2854 | 0.0079 | 2.85 | 0.3175 | 0.3175 | 0.279267 | 104252 |
| 1740526800 | 0.2775 | -0.0258 | -8.51 | 0.35 | 0.3501 | 0.27 | 664868 |
| 1740440400 | 0.3033 | -0.0114 | -3.62 | 0.31 | 0.33 | 0.29 | 412354 |
| 1740181200 | 0.3147 | -0.0502 | -13.76 | 0.3649 | 0.3751 | 0.3031 | 507475 |
| 1740094800 | 0.3649 | -0.0227 | -5.86 | 0.3776 | 0.3953 | 0.3425 | 210243 |
| 1740008400 | 0.3876 | -0.016 | -3.96 | 0.3856 | 0.4077 | 0.3713 | 72053 |
| 1739922000 | 0.4036 | -0.0163 | -3.88 | 0.38 | 0.504 | 0.38 | 442474 |
| 1739576400 | 0.4199 | -0.0467 | -10.01 | 0.4708 | 0.4708 | 0.413 | 184252 |
| 1739490000 | 0.4666 | -0.0148 | -3.07 | 0.505 | 0.539 | 0.45 | 178512 |
| 1739403600 | 0.4814 | 0.0433 | 9.88 | 0.42 | 0.4899 | 0.42 | 68729 |
| 1739317200 | 0.4381 | 0.0430901 | 10.91 | 0.42 | 0.4498 | 0.3951 | 157812 |
| 1739230800 | 0.3950099 | -0.00219 | -0.55 | 0.417 | 0.417 | 0.3911 | 27991 |
| 1738971600 | 0.3972 | 0.01159 | 3.01 | 0.37 | 0.4299 | 0.37 | 25640 |
| 1738885200 | 0.38561 | -0.01439 | -3.60 | 0.4099999 | 0.4099999 | 0.3602 | 57763 |
| 1738798800 | 0.4 | -0.0074 | -1.82 | 0.4374 | 0.4374 | 0.3701 | 101307 |
| 1738712400 | 0.4074 | -0.0026 | -0.63 | 0.4099999 | 0.4099999 | 0.39 | 29378 |
| 1738626000 | 0.4099999 | -0.0008 | -0.19 | 0.45 | 0.45 | 0.3832 | 66748 |
| 1738366800 | 0.4108 | -0.0041 | -0.99 | 0.45 | 0.45 | 0.4 | 40691 |
| 1738280400 | 0.4149 | -0.0251 | -5.70 | 0.4372 | 0.449999 | 0.4 | 24096 |
| 1738194000 | 0.44 | -0.0001 | -0.02 | 0.45 | 0.45 | 0.4099999 | 14760 |
| 1738107600 | 0.4401 | -0.018 | -3.93 | 0.42 | 0.45 | 0.362 | 81016 |
| 1738021200 | 0.4581 | 0.003 | 0.66 | 0.42 | 0.475 | 0.37 | 144314 |
| 1737762000 | 0.4551 | 0.0451001 | 11.00 | 0.4505 | 0.475 | 0.4252 | 34305 |
| 1737675600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1737589200 | 0.4099999 | -0.0333 | -7.51 | 0.475 | 0.475 | 0.4031 | 104500 |
| 1737502800 | 0.4433 | -0.0368 | -7.67 | 0.4748 | 0.48 | 0.4321 | 82937 |
| 1737157200 | 0.4801 | 0 | 0.00 | 0.46 | 0.49 | 0.452201 | 64299 |
| 1737070800 | 0.4801 | -0.0025 | -0.52 | 0.475 | 0.4999 | 0.4614 | 207813 |
| 1736984400 | 0.4826 | -0.0232 | -4.59 | 0.4859 | 0.4978 | 0.46 | 193891 |
| 1736898000 | 0.5058 | 0.0258 | 5.38 | 0.4845 | 0.52 | 0.451 | 256627 |
| 1736811600 | 0.48 | 0.0201 | 4.37 | 0.4304 | 0.5122 | 0.4 | 402019 |
| 1736552400 | 0.4599 | 0.0399 | 9.50 | 0.4063 | 0.4706 | 0.4027 | 127852 |
| 1736379600 | 0.42 | -0.1 | -19.23 | 0.4556 | 0.4556 | 0.3861 | 455639 |
| 1736293200 | 0.52 | -0.15 | -22.39 | 0.637 | 0.6398 | 0.4418 | 1324527 |
| 1736206800 | 0.67 | 0.02 | 3.08 | 0.798 | 0.92 | 0.54 | 6761131 |
| 1735947600 | 0.65 | 0.2121 | 48.44 | 0.465899 | 0.65 | 0.4401 | 3706967 |
| 1735861200 | 0.4379 | 0.0430001 | 10.89 | 0.42 | 0.446 | 0.3952 | 462717 |
| 1735688400 | 0.3948999 | 0.0479 | 13.80 | 0.3602 | 0.4 | 0.353 | 363453 |
| 1735602000 | 0.3469999 | -0.003 | -0.86 | 0.35 | 0.3570999 | 0.3217999 | 454863 |
| 1735342800 | 0.35 | 0 | 0.00 | 0.315 | 0.35 | 0.315 | 86880 |
| 1735256400 | 0.35 | -0.005 | -1.41 | 0.3499 | 0.35 | 0.31 | 78721 |
| 1735077840 | 0.355 | 0.005 | 1.43 | 0.36 | 0.36 | 0.31 | 146821 |
| 1734997200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3001 | 61067 |
| 1734738000 | 0.35 | -0.04 | -10.26 | 0.3421 | 0.3565 | 0.305 | 61211 |
| 1734651600 | 0.39 | 0.02 | 5.41 | 0.32 | 0.39 | 0.32 | 37924 |
| 1734565200 | 0.37 | 0.01 | 2.78 | 0.3599 | 0.37 | 0.3267 | 42073 |
| 1734478800 | 0.36 | 0.0078 | 2.21 | 0.340001 | 0.36 | 0.3251 | 50073 |
| 1734392400 | 0.3522 | 0.0222 | 6.73 | 0.32 | 0.358 | 0.32 | 38506 |
| 1734133200 | 0.33 | -0.03 | -8.33 | 0.349 | 0.3549 | 0.31 | 38137 |
| 1734046800 | 0.36 | -0.01 | -2.70 | 0.3570999 | 0.36 | 0.2970999 | 64285 |
| 1733960400 | 0.37 | 0.0151 | 4.25 | 0.35 | 0.37 | 0.33 | 111179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
