Kuke Music Holding Limited - KUKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	0.17	0.46	0.46	0.46	0.17	64,549
November 05, 2025	0.2	0.43	0.43	0.44	0.13	123,810
November 04, 2025	0.42	0.17	0.17	0.42	0.13	5,192
November 03, 2025	0.1	0.42	0.42	0.42	0.1	5,459
October 31, 2025	0.06	0.1	0.1	0.1	0.05	6,675
October 30, 2025	0.05	0.11	0.11	0.77	0.05	11,632
October 29, 2025	1.39	1.39	1.39	1.39	1.39	0
October 28, 2025	1.39	1.39	1.39	1.39	1.39	0
October 27, 2025	1.39	1.39	1.39	1.39	1.39	0
October 24, 2025	1.39	1.39	1.39	1.39	1.39	0
October 23, 2025	1.39	1.39	1.39	1.39	1.39	0
October 22, 2025	1.39	1.39	1.39	1.39	1.39	0
October 21, 2025	1	1.39	1.39	1.47	0.89	1.69M
October 20, 2025	0.7	1	1	1	0.67	1.39M
October 17, 2025	0.59	0.67	0.67	0.68	0.59	818,963
October 16, 2025	0.58	0.59	0.59	0.64	0.58	122,412
October 15, 2025	0.57	0.61	0.61	0.64	0.57	95,400
October 14, 2025	0.58	0.62	0.62	0.62	0.54	505,000
October 13, 2025	0.63	0.57	0.57	0.63	0.56	94,800
October 10, 2025	0.6	0.57	0.57	0.61	0.55	185,700
October 09, 2025	0.64	0.61	0.61	0.64	0.58	583,200
October 08, 2025	0.6	0.6	0.6	0.62	0.58	238,300
October 07, 2025	0.55	0.6	0.6	0.61	0.52	418,328
October 06, 2025	0.61	0.57	0.57	0.61	0.57	143,200
October 03, 2025	0.58	0.61	0.61	0.62	0.58	119,640
October 02, 2025	0.55	0.59	0.59	0.59	0.55	300,500
October 01, 2025	0.59	0.57	0.57	0.6	0.56	244,400
September 30, 2025	0.6	0.58	0.58	0.61	0.58	217,421
September 29, 2025	0.77	0.62	0.62	0.77	0.57	751,600
September 26, 2025	0.81	0.74	0.74	0.83	0.7	2.3M
September 25, 2025	1.2	1.18	1.18	1.23	1.16	13.59M
September 24, 2025	1.33	1.2	1.2	1.34	1.15	107,435
September 23, 2025	1.48	1.37	1.37	1.48	1.33	67,073
September 22, 2025	1.46	1.46	1.46	1.5	1.44	15,400
September 19, 2025	1.49	1.48	1.48	1.54	1.43	30,509
September 18, 2025	1.5	1.48	1.48	1.54	1.44	49,911
September 17, 2025	1.63	1.59	1.59	1.63	1.59	6,800
September 16, 2025	1.6	1.59	1.59	1.61	1.56	15,948
September 15, 2025	1.59	1.61	1.61	1.68	1.57	27,100
September 12, 2025	1.52	1.58	1.58	1.63	1.5	29,125
September 11, 2025	1.63	1.5	1.5	1.76	1.5	40,871
September 10, 2025	1.83	1.61	1.61	1.88	1.6	94,300
September 09, 2025	1.72	1.77	1.77	1.93	1.6	54,000
September 08, 2025	1.96	1.69	1.69	2.04	1.69	33,200
September 05, 2025	1.97	1.95	1.95	1.97	1.92	9,322
September 04, 2025	1.76	1.97	1.97	1.99	1.7	137,830
September 03, 2025	1.64	1.71	1.71	1.8	1.6	40,664
September 02, 2025	1.61	1.64	1.64	1.64	1.61	14,739
August 29, 2025	1.6	1.63	1.63	1.63	1.56	1,931
August 28, 2025	1.59	1.63	1.63	1.64	1.57	8,500
August 27, 2025	1.75	1.67	1.67	1.75	1.6	17,833
August 26, 2025	1.6	1.6	1.6	1.6	1.6	7,788
August 25, 2025	1.7	1.6	1.6	1.73	1.53	41,100
August 22, 2025	1.72	1.73	1.73	1.74	1.69	7,900
August 21, 2025	1.76	1.71	1.71	1.88	1.65	62,000
August 20, 2025	1.75	1.79	1.79	1.79	1.73	27,000
August 19, 2025	1.77	1.78	1.78	1.79	1.73	18,811
August 18, 2025	1.74	1.77	1.77	1.79	1.7	18,925
August 15, 2025	1.72	1.75	1.75	1.8	1.67	10,345
August 14, 2025	1.84	1.72	1.72	1.91	1.7	103,733

Kuke Music Holding Limited (KUKE) NYSE