-
5 DAY PERFORMANCE
-39.02% -
1 MONTH PERFORMANCE
-67.53% -
3 MONTH PERFORMANCE
-79.51% -
6 MONTH PERFORMANCE
-91.53% -
YEAR-TO-DATE PERFORMANCE
-75.73% -
1 YEAR PERFORMANCE
-76.85%
Kuke Music Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.40 | $0.25 (-37.5%) | $0.40 | $0.24 | 1.31 M | $8.04 M |
| 11/15/2024 | $0.40 | $0.40 (0%) | $0.41 | $0.33 | 540,700 | $12.87 M |
| 11/14/2024 | $0.39 | $0.41 (4.36%) | $0.41 | $0.39 | 27,605 | $13.09 M |
| 11/13/2024 | $0.43 | $0.41 (-4.65%) | $0.43 | $0.38 | 451,649 | $13.19 M |
| 11/12/2024 | $0.44 | $0.43 (-2.3%) | $0.45 | $0.40 | 538,409 | $13.83 M |
| 11/11/2024 | $0.43 | $0.43 (0.74%) | $0.45 | $0.41 | 527,700 | $13.99 M |
| 11/08/2024 | $0.41 | $0.43 (4.25%) | $0.46 | $0.41 | 184,121 | $13.88 M |
| 11/07/2024 | $0.49 | $0.41 (-15.51%) | $0.50 | $0.38 | 687,635 | $13.32 M |
| 11/06/2024 | $0.41 | $0.46 (13.11%) | $0.54 | $0.38 | 3.72 M | $14.80 M |
| 11/05/2024 | $0.40 | $0.41 (1.66%) | $0.44 | $0.40 | 729,533 | $13.08 M |
| 11/04/2024 | $0.56 | $0.38 (-33.06%) | $0.58 | $0.34 | 2.22 M | $12.13 M |
| 11/01/2024 | $0.65 | $0.60 (-8.08%) | $0.74 | $0.57 | 662,418 | $19.22 M |
| 10/31/2024 | $0.80 | $0.70 (-12.29%) | $0.80 | $0.65 | 389,740 | $22.51 M |
| 10/30/2024 | $0.95 | $0.79 (-16.93%) | $0.96 | $0.75 | 1.49 M | $25.41 M |
| 10/29/2024 | $0.82 | $0.96 (17.38%) | $0.98 | $0.72 | 2.83 M | $30.96 M |
| 10/28/2024 | $0.63 | $0.73 (16.06%) | $1.00 | $0.61 | 5.14 M | $23.48 M |
| 10/25/2024 | $0.54 | $0.57 (6.17%) | $0.57 | $0.48 | 177,925 | $18.27 M |
| 10/24/2024 | $0.58 | $0.51 (-12.07%) | $0.61 | $0.47 | 284,924 | $16.41 M |
| 10/23/2024 | $0.67 | $0.58 (-14.02%) | $0.67 | $0.50 | 715,672 | $18.66 M |
| 10/22/2024 | $0.67 | $0.67 (0.69%) | $0.75 | $0.61 | 595,024 | $21.70 M |
| 10/21/2024 | $0.82 | $0.67 (-17.76%) | $0.82 | $0.56 | 967,300 | $21.60 M |
| 10/18/2024 | $0.90 | $0.77 (-14.44%) | $0.95 | $0.72 | 900,331 | $24.77 M |
| 10/17/2024 | $0.82 | $0.95 (15.24%) | $0.95 | $0.82 | 614,716 | $30.40 M |
| 10/16/2024 | $0.82 | $0.86 (4.94%) | $0.90 | $0.81 | 48,018 | $27.69 M |
| 10/15/2024 | $0.86 | $0.85 (-0.57%) | $0.92 | $0.85 | 57,545 | $27.35 M |
| 10/14/2024 | $0.77 | $0.86 (12.2%) | $0.86 | $0.75 | 195,700 | $27.66 M |
| 10/11/2024 | $0.80 | $0.78 (-2.49%) | $0.82 | $0.72 | 3.38 M | $25.09 M |
| 10/10/2024 | $0.77 | $0.74 (-3.9%) | $0.88 | $0.71 | 1.32 M | $23.80 M |
| 10/09/2024 | $0.75 | $0.76 (1.33%) | $0.76 | $0.71 | 14,200 | $24.45 M |
| 10/08/2024 | $0.70 | $0.76 (8.41%) | $0.78 | $0.70 | 24,116 | $24.42 M |
| 10/07/2024 | $0.72 | $0.73 (1.39%) | $0.75 | $0.72 | 55,000 | $23.48 M |
| 10/04/2024 | $0.81 | $0.74 (-8.27%) | $0.81 | $0.72 | 24,700 | $23.90 M |
| 10/03/2024 | $0.77 | $0.73 (-5.18%) | $0.82 | $0.72 | 54,429 | $23.49 M |
| 10/02/2024 | $0.82 | $0.81 (-0.62%) | $0.85 | $0.75 | 75,245 | $26.15 M |
| 10/01/2024 | $0.83 | $0.78 (-5.88%) | $0.83 | $0.76 | 26,600 | $25.07 M |
| 09/30/2024 | $0.76 | $0.77 (1.32%) | $0.85 | $0.75 | 44,400 | $24.77 M |
| 09/27/2024 | $0.70 | $0.76 (7.82%) | $0.89 | $0.70 | 71,814 | $24.45 M |
| 09/26/2024 | $0.79 | $0.71 (-10.33%) | $0.85 | $0.71 | 62,003 | $22.79 M |
| 09/25/2024 | $0.74 | $0.73 (-1.45%) | $0.74 | $0.70 | 61,907 | $23.46 M |
| 09/24/2024 | $0.74 | $0.77 (4.22%) | $0.80 | $0.74 | 23,800 | $24.81 M |
| 09/23/2024 | $0.75 | $0.75 (-0.28%) | $0.76 | $0.70 | 32,823 | $24.06 M |
| 09/20/2024 | $0.68 | $0.72 (7.12%) | $0.73 | $0.65 | 38,800 | $23.29 M |
| 09/19/2024 | $0.73 | $0.70 (-4.48%) | $0.75 | $0.70 | 70,100 | $22.43 M |
| 09/18/2024 | $0.76 | $0.72 (-5.25%) | $0.81 | $0.72 | 51,300 | $23.16 M |
| 09/17/2024 | $0.70 | $0.81 (15.73%) | $0.89 | $0.70 | 107,800 | $25.99 M |
| 09/16/2024 | $0.66 | $0.69 (3.85%) | $0.71 | $0.56 | 168,495 | $22.13 M |
| 09/13/2024 | $0.95 | $0.63 (-33.68%) | $1.00 | $0.48 | 1.36 M | $20.27 M |
| 09/12/2024 | $1.39 | $0.96 (-30.94%) | $1.60 | $0.75 | 1.98 M | $30.88 M |
| 09/11/2024 | $1.45 | $1.39 (-4.14%) | $1.70 | $1.31 | 1.52 M | $44.71 M |
| 09/10/2024 | $1.33 | $1.63 (22.56%) | $1.75 | $1.26 | 3.44 M | $52.43 M |
| 09/09/2024 | $1.23 | $1.35 (9.76%) | $1.35 | $1.14 | 66,900 | $43.43 M |
| 09/06/2024 | $1.20 | $1.20 (0%) | $1.27 | $1.17 | 35,300 | $38.60 M |
| 09/05/2024 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.24 | 14,600 | $39.89 M |
| 09/04/2024 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.24 | 37,835 | $40.85 M |
| 09/03/2024 | $1.20 | $1.26 (5%) | $1.30 | $1.20 | 36,500 | $40.53 M |
| 08/30/2024 | $1.24 | $1.27 (2.42%) | $1.31 | $1.24 | 42,915 | $40.85 M |
| 08/29/2024 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.27 | 11,805 | $40.85 M |
| 08/28/2024 | $1.29 | $1.33 (3.1%) | $1.33 | $1.26 | 13,112 | $42.78 M |
| 08/27/2024 | $1.25 | $1.31 (4.8%) | $1.32 | $1.22 | 14,306 | $42.14 M |
| 08/26/2024 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.26 | 32,341 | $40.85 M |
| 08/23/2024 | $1.21 | $1.24 (2.48%) | $1.32 | $1.21 | 18,000 | $39.89 M |
| 08/22/2024 | $1.19 | $1.30 (9.24%) | $1.30 | $1.19 | 6,700 | $41.82 M |
| 08/21/2024 | $1.18 | $1.28 (8.47%) | $1.32 | $1.18 | 8,037 | $41.18 M |
| 08/20/2024 | $1.25 | $1.25 (0%) | $1.34 | $1.20 | 13,637 | $40.21 M |
| 08/19/2024 | $1.24 | $1.29 (4.03%) | $1.29 | $1.24 | 4,400 | $41.50 M |