Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kuke Music Holding Ltd ADR (NY: KUKE )

2.640 -0.060 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 2.590 2.760 2.590 2.640 238,632 -0.06(-2.22%)
May 23, 2024 2.970 2.970 2.660 2.700 379,478 -0.11(-3.91%)
May 22, 2024 2.910 2.930 2.790 2.810 8,552 -0.06(-2.09%)
May 21, 2024 2.710 2.920 2.705 2.870 23,805 +0.04(+1.59%)
May 20, 2024 2.850 3.004 2.825 2.825 9,850 -0.12(-4.24%)
May 17, 2024 3.060 3.810 2.580 2.950 294,591 -0.15(-4.84%)
May 16, 2024 3.250 3.340 3.010 3.100 86,380 -0.21(-6.34%)
May 15, 2024 2.700 3.440 2.585 3.310 285,087 +0.70(+26.82%)
May 14, 2024 2.460 2.728 2.460 2.610 27,548 +0.18(+7.41%)
May 13, 2024 2.280 2.500 2.200 2.430 35,054 +0.16(+7.05%)
May 10, 2024 2.600 2.620 2.250 2.270 29,006 -0.35(-13.36%)
May 09, 2024 2.660 2.730 2.590 2.620 12,387 -0.08(-2.96%)
May 08, 2024 2.760 2.870 2.700 2.700 19,921 -0.14(-4.93%)
May 07, 2024 2.850 3.130 2.770 2.840 39,528 -0.01(-0.35%)
May 06, 2024 2.560 3.198 2.560 2.850 55,820 +0.25(+9.62%)
May 03, 2024 2.770 4.070 2.600 2.600 351,816 -0.14(-5.11%)
May 02, 2024 2.560 2.880 2.530 2.740 7,046 +0.08(+3.01%)
May 01, 2024 2.490 2.660 2.495 2.660 4,699 +0.13(+5.14%)
Apr 30, 2024 2.420 2.670 2.420 2.530 72,833 +0.10(+4.12%)
Apr 29, 2024 2.430 2.760 2.300 2.430 74,222 -0.07(-2.80%)
Apr 26, 2024 2.590 2.860 2.500 2.500 14,714 -0.14(-5.30%)
Apr 25, 2024 2.580 3.090 2.580 2.640 95,066 +0.06(+2.33%)
Apr 24, 2024 2.800 2.860 2.500 2.580 62,628 -0.22(-7.86%)
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%)
Feb 01, 2024 1.200 1.360 1.100 1.270 106,841 +0.08(+6.72%)
Jan 31, 2024 1.010 1.290 0.9000 1.190 357,671 +0.18(+17.82%)
Jan 30, 2024 1.060 1.060 1.010 1.010 8,878 -0.01(-0.98%)
Jan 29, 2024 1.020 1.070 1.010 1.020 33,438 +0.01(+0.49%)
Jan 26, 2024 1.020 1.020 1.010 1.015 4,652 +0.00(+0.00%)
Jan 25, 2024 0.9900 1.040 0.9900 1.015 5,715 +0.00(+0.50%)
Jan 24, 2024 1.040 1.040 0.9312 1.010 20,368 -0.02(-1.93%)
Jan 23, 2024 1.044 1.050 1.010 1.030 6,676 -0.00(-0.01%)
Jan 22, 2024 1.070 1.070 1.010 1.030 4,153 -0.01(-0.75%)
Jan 19, 2024 1.050 1.070 1.020 1.038 8,627 -0.01(-1.15%)
Jan 18, 2024 1.070 1.100 1.030 1.050 28,739 -0.01(-0.95%)
Jan 17, 2024 1.050 1.070 1.010 1.060 6,432 +0.02(+1.92%)
Jan 16, 2024 1.000 1.050 1.020 1.040 18,362 +0.01(+0.97%)
Jan 12, 2024 1.050 1.051 1.000 1.030 5,642 +0.01(+0.98%)
Jan 11, 2024 1.030 1.030 1.000 1.020 10,866 +0.01(+0.99%)
Jan 10, 2024 1.010 1.020 1.010 1.010 5,272 -0.02(-1.94%)
Jan 09, 2024 1.070 1.070 1.020 1.030 3,412 +0.00(+0.06%)
Jan 08, 2024 1.000 1.055 1.000 1.029 6,671 -0.03(-2.40%)
Jan 05, 2024 1.000 1.055 1.000 1.055 6,338 +0.04(+3.48%)
Jan 04, 2024 1.050 1.070 1.010 1.019 25,393 -0.01(-0.91%)
Jan 03, 2024 1.020 1.030 1.000 1.029 6,096 -0.01(-0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.