Kuke Music Holding Limited American Depositary Shares (each representing ten (KUKE)
1.6000
+0.0019 (0.12%)
NYSE · Last Trade: Aug 26th, 12:05 PM EDT
Historical Prices For Kuke Music Holding Limited American Depositary Shares (each representing ten (KUKE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/25/2025 | 1.70 | 1.73 | 1.53 | 1.60 | 41,076 | 1.60 |
| 8/22/2025 | 1.72 | 1.74 | 1.69 | 1.73 | 7,888 | 1.73 |
| 8/21/2025 | 1.76 | 1.88 | 1.65 | 1.71 | 61,995 | 1.71 |
| 8/20/2025 | 1.75 | 1.79 | 1.73 | 1.79 | 26,976 | 1.79 |
| 8/19/2025 | 1.77 | 1.79 | 1.73 | 1.78 | 18,811 | 1.78 |
| 8/18/2025 | 1.74 | 1.79 | 1.70 | 1.77 | 18,930 | 1.77 |
| 8/15/2025 | 1.72 | 1.80 | 1.67 | 1.75 | 10,345 | 1.75 |
| 8/14/2025 | 1.84 | 1.91 | 1.70 | 1.72 | 103,733 | 1.72 |
| 8/13/2025 | 1.90 | 1.90 | 1.79 | 1.88 | 17,539 | 1.88 |
| 8/12/2025 | 1.86 | 1.94 | 1.83 | 1.89 | 75,033 | 1.89 |
| 8/11/2025 | 2.12 | 2.12 | 1.66 | 1.80 | 77,201 | 1.80 |
| 8/08/2025 | 2.01 | 2.06 | 1.98 | 2.03 | 11,146 | 2.03 |
| 8/07/2025 | 2.06 | 2.10 | 1.85 | 2.04 | 56,886 | 2.04 |
| 8/06/2025 | 2.25 | 2.25 | 1.96 | 2.08 | 50,658 | 2.08 |
| 8/05/2025 | 2.15 | 2.33 | 2.15 | 2.24 | 6,153 | 2.24 |
| 8/04/2025 | 2.29 | 2.38 | 2.20 | 2.38 | 17,979 | 2.38 |
| 8/01/2025 | 2.41 | 2.50 | 2.17 | 2.29 | 25,470 | 2.29 |
| 7/31/2025 | 2.47 | 2.53 | 2.39 | 2.50 | 7,386 | 2.50 |
| 7/30/2025 | 2.52 | 2.54 | 2.39 | 2.44 | 8,623 | 2.44 |
| 7/29/2025 | 2.48 | 2.48 | 2.32 | 2.43 | 15,358 | 2.43 |
| 7/28/2025 | 2.62 | 2.65 | 2.54 | 2.54 | 6,654 | 2.54 |
| 7/24/2025 | 2.63 | 0.00 | 2.63 | 2.62 | 88 | 2.62 |
| 7/23/2025 | 2.63 | 2.70 | 2.61 | 2.63 | 4,057 | 2.63 |
| 7/22/2025 | 2.69 | 2.69 | 2.49 | 2.63 | 10,831 | 2.63 |
| 7/21/2025 | 2.93 | 2.96 | 2.62 | 2.70 | 12,962 | 2.70 |
| 7/18/2025 | 2.93 | 2.94 | 2.93 | 2.93 | 1,658 | 2.93 |
| 7/17/2025 | 2.91 | 2.96 | 2.91 | 2.96 | 1,562 | 2.96 |
| 7/16/2025 | 3.06 | 3.06 | 2.93 | 2.97 | 5,405 | 2.97 |
| 7/15/2025 | 2.96 | 2.98 | 2.93 | 2.95 | 3,288 | 2.95 |
| 7/14/2025 | 3.08 | 3.08 | 2.93 | 2.93 | 2,695 | 2.93 |
| 7/11/2025 | 2.96 | 3.07 | 2.92 | 3.07 | 7,469 | 3.07 |
| 7/10/2025 | 2.90 | 3.09 | 2.90 | 3.00 | 31,149 | 3.00 |
| 7/09/2025 | 2.95 | 3.00 | 2.92 | 2.94 | 3,817 | 2.94 |
| 7/08/2025 | 2.94 | 3.12 | 2.93 | 3.07 | 33,097 | 3.07 |
| 7/07/2025 | 2.88 | 3.10 | 2.88 | 2.97 | 27,093 | 2.97 |
| 7/03/2025 | 2.88 | 3.00 | 2.88 | 3.00 | 2,733 | 3.00 |
| 7/02/2025 | 3.05 | 3.06 | 2.98 | 2.98 | 3,008 | 2.98 |
| 7/01/2025 | 3.07 | 3.07 | 2.93 | 3.07 | 3,469 | 3.07 |
| 6/30/2025 | 2.95 | 3.07 | 2.92 | 3.07 | 11,845 | 3.07 |
| 6/27/2025 | 2.96 | 3.03 | 2.92 | 2.96 | 4,516 | 2.96 |
| 6/26/2025 | 2.98 | 2.98 | 2.93 | 2.93 | 12,001 | 2.93 |
| 6/25/2025 | 3.00 | 3.03 | 2.93 | 2.98 | 17,019 | 2.98 |
| 6/24/2025 | 2.97 | 3.00 | 2.97 | 2.98 | 6,785 | 2.98 |
| 6/23/2025 | 2.95 | 3.10 | 2.95 | 2.96 | 15,791 | 2.96 |
| 6/20/2025 | 3.11 | 3.11 | 2.96 | 2.99 | 19,259 | 2.99 |
| 6/18/2025 | 3.00 | 3.03 | 2.98 | 2.98 | 10,728 | 2.98 |
| 6/17/2025 | 3.00 | 3.10 | 2.96 | 2.99 | 8,349 | 2.99 |
| 6/16/2025 | 3.00 | 3.13 | 2.96 | 2.96 | 11,806 | 2.96 |
| 6/13/2025 | 2.98 | 3.00 | 2.98 | 2.99 | 1,518 | 2.99 |
| 6/12/2025 | 3.17 | 3.20 | 2.95 | 3.07 | 6,316 | 3.07 |
| 6/11/2025 | 2.98 | 3.03 | 2.94 | 2.98 | 5,093 | 2.98 |
| 6/10/2025 | 2.95 | 3.10 | 2.92 | 3.03 | 8,234 | 3.03 |
| 6/09/2025 | 3.06 | 3.06 | 2.96 | 3.01 | 3,443 | 3.01 |
| 6/06/2025 | 3.13 | 3.13 | 3.05 | 3.06 | 2,153 | 3.06 |
| 6/05/2025 | 3.25 | 3.25 | 3.00 | 3.13 | 20,968 | 3.13 |
| 6/04/2025 | 3.09 | 3.10 | 3.06 | 3.06 | 5,750 | 3.06 |
| 6/03/2025 | 3.18 | 3.18 | 3.15 | 3.17 | 1,600 | 3.17 |
| 6/02/2025 | 3.16 | 3.16 | 3.08 | 3.15 | 5,066 | 3.15 |
| 5/30/2025 | 3.29 | 3.29 | 3.17 | 3.17 | 2,782 | 3.17 |
| 5/29/2025 | 3.17 | 3.43 | 3.17 | 3.30 | 11,141 | 3.30 |
| 5/28/2025 | 3.25 | 3.40 | 3.25 | 3.30 | 3,881 | 3.30 |
| 5/27/2025 | 3.26 | 3.31 | 3.21 | 3.31 | 835 | 3.31 |