Singapore markets closed

Kuke Music Holding Limited (KUKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.8000-0.2000 (-10.00%)
At close: 03:59PM EDT
1.8500 +0.05 (+2.78%)
After hours: 07:57PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.01002.01001.80001.80001.800025,600
27 Mar 20242.32002.32002.00002.00002.000011,900
26 Mar 20242.27002.30002.18002.26002.260039,800
25 Mar 20242.62002.62002.20002.30002.300030,800
22 Mar 20242.31002.77002.31002.62002.620032,100
21 Mar 20242.43002.52002.31002.35002.350011,800
20 Mar 20242.40002.53002.22002.47002.470032,300
19 Mar 20242.29002.39002.29002.39002.39009,300
18 Mar 20242.60002.60002.18002.29002.290018,700
15 Mar 20242.37002.63002.32002.54002.540031,000
14 Mar 20242.38002.56002.20002.49002.490029,800
13 Mar 20242.40002.45002.02002.37002.370031,100
12 Mar 20242.43002.43002.34002.35002.35002,700
11 Mar 20242.70002.79002.20002.20002.200066,300
08 Mar 20242.08002.73001.98002.63002.6300202,900
07 Mar 20242.08002.08001.90002.02002.020017,400
06 Mar 20241.96002.04001.94802.03002.030012,800
05 Mar 20242.08002.08001.97502.03002.030012,200
04 Mar 20242.35002.35002.03202.04002.04004,500
01 Mar 20242.08002.31001.99402.18002.180027,200
29 Feb 20242.10002.10001.90002.08002.080016,900
28 Feb 20242.02002.08002.02002.08002.080010,700
27 Feb 20242.09002.09001.99502.08002.080032,000
26 Feb 20242.10002.10001.94002.03002.030011,200
23 Feb 20242.00002.08001.94002.08002.080052,600
22 Feb 20242.01002.01001.85001.98001.980034,200
21 Feb 20242.02002.09001.85002.05002.050059,500
20 Feb 20241.97002.07001.85001.95001.950094,200
16 Feb 20241.76001.93001.74001.92001.9200108,700
15 Feb 20241.78001.80001.65301.79001.790029,900
14 Feb 20241.48001.85001.48001.78001.780084,200
13 Feb 20241.67001.68001.51001.51001.51009,700
12 Feb 20241.91001.91001.66001.68001.680024,400
09 Feb 20241.82001.92001.76001.87501.875030,300
08 Feb 20241.88001.88001.72001.72001.720011,100
07 Feb 20241.84001.97801.70001.88001.880050,500
06 Feb 20241.70001.98001.67001.87601.8760115,400
05 Feb 20241.84001.84001.58001.63001.6300108,000
02 Feb 20241.27001.78001.21001.61001.6100349,600
01 Feb 20241.20001.36001.10001.27001.2700106,800
31 Jan 20241.01001.29000.90001.19001.1900357,700
30 Jan 20241.06001.06001.01001.01001.01008,900
29 Jan 20241.02001.07001.01001.02001.020033,400
26 Jan 20241.02001.02001.01001.01501.01504,700
25 Jan 20240.99001.04000.99001.01501.01505,700
24 Jan 20241.04001.04000.93101.01001.010020,400
23 Jan 20241.04401.05001.01001.03001.03006,700
22 Jan 20241.07001.07001.01001.03001.03004,200
19 Jan 20241.05001.07001.02001.03801.03808,600
18 Jan 20241.07001.10001.03001.05001.050028,700
17 Jan 20241.05001.07001.01001.06001.06006,400
16 Jan 20241.00001.05001.00001.04001.040018,400
12 Jan 20241.05101.05101.00001.03001.03005,600
11 Jan 20241.02901.03001.00001.02001.020010,900
10 Jan 20241.01001.02001.01001.01001.01005,300
09 Jan 20241.07001.07001.02001.03001.03003,400
08 Jan 20241.00001.05501.00001.02901.02906,700
05 Jan 20241.00001.05501.00001.05501.05506,300
04 Jan 20241.05001.07001.01001.01901.019025,400
03 Jan 20241.02001.03001.00001.02901.02906,100
02 Jan 20241.04001.04001.02001.03801.038011,700
29 Dec 20231.04001.04001.02001.02901.02902,900
28 Dec 20231.01001.03001.01001.02901.02903,300
27 Dec 20231.01001.04001.01001.04001.04007,100
26 Dec 20231.02001.04001.02001.03901.03903,600
22 Dec 20230.99001.04000.99001.03901.03903,800
21 Dec 20231.04001.04000.89800.97000.970018,800
20 Dec 20231.03901.03900.94101.03001.03007,400
19 Dec 20231.01001.04001.00001.04001.040010,500
18 Dec 20231.04001.04001.01001.03001.03003,800
15 Dec 20231.04001.04001.00001.03001.030014,300
14 Dec 20231.05001.05001.04001.05001.05002,000
13 Dec 20231.00001.05001.00001.05001.050015,800
12 Dec 20231.03201.04900.93501.02001.020019,000
11 Dec 20231.03001.05001.03001.04801.04802,700
08 Dec 20231.07001.07001.04901.05001.05002,200
07 Dec 20231.04001.05001.02001.05001.05004,100
06 Dec 20231.03001.07000.92001.07001.070011,000
05 Dec 20231.07001.07001.02001.06001.06005,100
04 Dec 20231.07001.07001.03501.05001.05001,600
01 Dec 20231.04001.05001.00001.05001.05004,600
30 Nov 20231.06001.06001.02001.05001.05005,800
29 Nov 20231.05001.05001.02001.05001.05003,100
28 Nov 20231.07001.07001.04001.06001.06002,100
27 Nov 20231.03001.07001.03001.07001.07003,900
24 Nov 20231.06001.06001.04001.05001.05006,000
22 Nov 20231.04001.05001.02001.05001.05003,600
21 Nov 20231.05001.05001.02001.04001.04004,400
20 Nov 20231.02001.05001.02001.05001.05003,700
17 Nov 20231.05001.08001.01001.08001.080014,300
16 Nov 20231.07001.08001.00001.07901.07907,800
15 Nov 20231.04001.09001.04001.09001.090012,800
14 Nov 20231.08001.10001.00001.09001.090021,600
13 Nov 20231.06001.10001.06001.10001.100017,400
10 Nov 20231.10001.10001.07501.09001.090019,000
09 Nov 20231.08001.10001.06001.09001.090015,600
08 Nov 20231.05001.10001.05001.10001.100012,200
07 Nov 20231.03001.09001.01001.09001.090022,700
06 Nov 20231.06001.09000.94401.08001.080041,000
03 Nov 20231.10001.10001.02001.09101.091013,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...