Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kuke Music Holding Ltd ADR (NY: KUKE )

2.800 -0.170 (-5.72%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	2.870	2.940	2.760	2.800	25,292	-0.17(-5.72%)
Apr 22, 2024	2.750	3.000	2.750	2.970	126,658	+0.16(+5.69%)
Apr 19, 2024	2.800	3.070	2.720	2.810	356,208	+0.00(+0.00%)
Apr 18, 2024	3.110	3.270	2.810	2.810	32,058	-0.35(-11.08%)
Apr 17, 2024	3.130	3.349	2.840	3.160	57,595	-0.06(-1.86%)
Apr 16, 2024	3.170	3.500	2.820	3.220	108,142	-0.02(-0.62%)
Apr 15, 2024	2.290	3.460	2.290	3.240	518,041	+1.05(+47.95%)
Apr 12, 2024	2.760	2.780	2.150	2.190	43,187	-0.60(-21.51%)
Apr 11, 2024	2.660	2.890	2.440	2.790	67,167	+0.29(+11.60%)
Apr 10, 2024	1.960	2.700	1.960	2.500	72,425	+0.42(+20.19%)
Apr 09, 2024	1.890	2.180	1.895	2.080	177,088	-0.07(-3.26%)
Apr 08, 2024	2.030	2.200	1.870	2.150	23,433	+0.05(+2.38%)
Apr 05, 2024	2.030	2.140	1.575	2.100	43,644	+0.00(+0.00%)
Apr 04, 2024	2.150	2.170	2.000	2.100	6,685	-0.07(-3.23%)
Apr 03, 2024	1.930	2.460	1.930	2.170	64,008	+0.19(+9.60%)
Apr 02, 2024	1.840	2.050	1.790	1.980	18,970	+0.06(+3.13%)
Apr 01, 2024	1.790	2.090	1.790	1.920	22,157	+0.12(+6.67%)
Mar 28, 2024	2.010	2.010	1.800	1.800	28,902	-0.20(-10.00%)
Mar 27, 2024	2.320	2.320	2.000	2.000	11,948	-0.26(-11.50%)
Mar 26, 2024	2.270	2.300	2.180	2.260	39,837	-0.04(-1.74%)
Mar 25, 2024	2.620	2.620	2.200	2.300	30,777	-0.32(-12.21%)
Mar 22, 2024	2.310	2.770	2.310	2.620	32,116	+0.27(+11.49%)
Mar 21, 2024	2.430	2.520	2.310	2.350	11,790	-0.12(-4.86%)
Mar 20, 2024	2.400	2.530	2.220	2.470	32,303	+0.08(+3.35%)
Mar 19, 2024	2.290	2.390	2.290	2.390	9,296	+0.10(+4.37%)
Mar 18, 2024	2.600	2.600	2.180	2.290	18,721	-0.25(-9.84%)
Mar 15, 2024	2.370	2.630	2.320	2.540	31,013	+0.05(+2.01%)
Mar 14, 2024	2.380	2.560	2.200	2.490	29,846	+0.12(+5.06%)
Mar 13, 2024	2.400	2.450	2.020	2.370	31,134	+0.02(+0.85%)
Mar 12, 2024	2.430	2.430	2.340	2.350	2,676	+0.15(+6.82%)
Mar 11, 2024	2.700	2.790	2.200	2.200	65,819	-0.43(-16.35%)
Mar 08, 2024	2.080	2.730	1.980	2.630	202,857	+0.61(+30.20%)
Mar 07, 2024	2.080	2.080	1.900	2.020	17,423	-0.01(-0.49%)
Mar 06, 2024	1.960	2.040	1.948	2.030	12,763	+0.00(+0.00%)
Mar 05, 2024	2.080	2.080	1.975	2.030	12,169	-0.01(-0.49%)
Mar 04, 2024	2.350	2.350	2.032	2.040	4,458	-0.14(-6.42%)
Mar 01, 2024	2.080	2.310	1.994	2.180	27,173	+0.10(+4.81%)
Feb 29, 2024	2.100	2.100	1.900	2.080	16,864	+0.00(+0.00%)
Feb 28, 2024	2.020	2.080	2.020	2.080	10,656	+0.00(+0.00%)
Feb 27, 2024	2.090	2.090	1.995	2.080	32,012	+0.05(+2.46%)
Feb 26, 2024	2.100	2.100	1.940	2.030	11,242	-0.05(-2.40%)
Feb 23, 2024	2.000	2.080	1.940	2.080	52,694	+0.10(+5.05%)
Feb 22, 2024	2.010	2.010	1.850	1.980	34,225	-0.07(-3.41%)
Feb 21, 2024	2.020	2.090	1.850	2.050	59,473	+0.10(+5.13%)
Feb 20, 2024	1.970	2.070	1.850	1.950	94,239	+0.03(+1.56%)
Feb 16, 2024	1.760	1.930	1.740	1.920	108,752	+0.13(+7.26%)
Feb 15, 2024	1.780	1.800	1.653	1.790	29,931	+0.01(+0.56%)
Feb 14, 2024	1.480	1.850	1.480	1.780	82,637	+0.27(+17.88%)
Feb 13, 2024	1.670	1.680	1.510	1.510	9,678	-0.17(-10.12%)
Feb 12, 2024	1.910	1.910	1.660	1.680	24,423	-0.20(-10.40%)
Feb 09, 2024	1.820	1.920	1.760	1.875	30,284	+0.16(+9.01%)
Feb 08, 2024	1.880	1.880	1.720	1.720	11,140	-0.16(-8.51%)
Feb 07, 2024	1.840	1.978	1.700	1.880	50,549	+0.00(+0.20%)
Feb 06, 2024	1.700	1.980	1.670	1.876	115,410	+0.25(+15.10%)
Feb 05, 2024	1.840	1.840	1.580	1.630	107,967	+0.02(+1.24%)
Feb 02, 2024	1.270	1.780	1.210	1.610	376,455	+0.34(+26.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Kuke Music Holding Ltd ADR (NY: KUKE )

Historical Prices