5 DAY PERFORMANCE
+7.56%
1 MONTH PERFORMANCE
+52.60%
3 MONTH PERFORMANCE
+6.27%
6 MONTH PERFORMANCE
-44.18%
YEAR-TO-DATE PERFORMANCE
+11.65%
1 YEAR PERFORMANCE
-82.57%
Kuke Music Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.39 | $4.43 (0.91%) | $4.43 | $4.22 | 6,542 | $14.25 M |
| 04/29/2025 | $4.25 | $4.38 (3.06%) | $4.48 | $4.23 | 8,417 | $14.09 M |
| 04/28/2025 | $4.00 | $4.10 (2.5%) | $4.18 | $4.00 | 6,124 | $13.19 M |
| 04/25/2025 | $4.24 | $4.10 (-3.3%) | $4.24 | $4.02 | 5,515 | $13.19 M |
| 04/24/2025 | $4.20 | $4.25 (1.19%) | $4.28 | $4.12 | 5,000 | $13.67 M |
| 04/23/2025 | $4.29 | $4.16 (-3.03%) | $4.40 | $4.16 | 2,842 | $13.38 M |
| 04/22/2025 | $4.08 | $4.16 (1.96%) | $4.37 | $3.88 | 14,329 | $13.38 M |
| 04/21/2025 | $4.23 | $4.15 (-1.89%) | $4.54 | $4.10 | 27,122 | $13.35 M |
| 04/17/2025 | $3.70 | $4.30 (16.22%) | $4.50 | $3.56 | 28,040 | $13.83 M |
| 04/16/2025 | $3.20 | $3.78 (18.12%) | $3.78 | $3.14 | 19,113 | $12.16 M |
| 04/15/2025 | $3.00 | $3.20 (6.67%) | $3.21 | $2.83 | 6,732 | $10.29 M |
| 04/14/2025 | $2.97 | $2.98 (0.34%) | $3.03 | $2.85 | 7,500 | $9.59 M |
| 04/11/2025 | $2.73 | $2.90 (6.23%) | $2.93 | $2.72 | 5,100 | $9.33 M |
| 04/10/2025 | $2.78 | $2.77 (-0.36%) | $2.94 | $2.68 | 21,200 | $8.91 M |
| 04/09/2025 | $2.70 | $2.81 (4.07%) | $3.00 | $2.62 | 19,116 | $9.04 M |
| 04/08/2025 | $2.88 | $2.80 (-2.78%) | $2.92 | $2.67 | 33,813 | $9.01 M |
| 04/07/2025 | $2.69 | $2.82 (4.83%) | $2.93 | $2.57 | 71,000 | $9.07 M |
| 04/04/2025 | $2.68 | $2.84 (5.97%) | $2.86 | $2.60 | 52,900 | $9.14 M |
| 04/03/2025 | $2.84 | $2.86 (0.7%) | $2.94 | $2.71 | 82,100 | $9.20 M |
| 04/02/2025 | $2.87 | $2.94 (2.44%) | $2.95 | $2.57 | 46,339 | $9.46 M |
| 04/01/2025 | $2.80 | $2.89 (3.21%) | $2.90 | $2.57 | 21,543 | $9.30 M |
| 03/31/2025 | $2.85 | $2.78 (-2.46%) | $3.27 | $2.62 | 83,700 | $8.94 M |
| 03/28/2025 | $3.07 | $2.89 (-5.86%) | $3.07 | $2.61 | 12,200 | $9.30 M |
| 03/27/2025 | $2.69 | $3.04 (13.01%) | $3.14 | $2.62 | 83,029 | $9.78 M |
| 03/26/2025 | $3.04 | $2.44 (-19.74%) | $3.04 | $2.34 | 34,721 | $7.85 M |
| 03/25/2025 | $3.25 | $2.95 (-9.23%) | $3.33 | $2.91 | 45,874 | $9.49 M |
| 03/24/2025 | $2.88 | $3.33 (15.63%) | $3.36 | $2.83 | 164,500 | $10.71 M |
| 03/21/2025 | $2.62 | $2.85 (8.78%) | $2.94 | $2.42 | 451,800 | $9.17 M |
| 03/20/2025 | $2.01 | $2.50 (24.38%) | $2.65 | $1.95 | 872,415 | $8.04 M |
| 03/19/2025 | $1.91 | $2.09 (9.42%) | $2.25 | $1.90 | 340,511 | $6.72 M |
| 03/18/2025 | $1.91 | $1.94 (1.57%) | $2.05 | $1.86 | 411,828 | $6.24 M |
| 03/17/2025 | $2.05 | $2.06 (0.49%) | $2.15 | $1.76 | 457,500 | $6.63 M |
| 03/14/2025 | $2.05 | $2.10 (2.44%) | $2.11 | $1.55 | 311,269 | $6.76 M |
| 03/13/2025 | $2.44 | $2.00 (-18.03%) | $2.62 | $1.50 | 465,686 | $6.43 M |
| 03/12/2025 | $2.30 | $2.39 (3.91%) | $2.63 | $1.98 | 1.70 M | $7.69 M |
| 03/11/2025 | $2.10 | $2.30 (9.52%) | $2.30 | $2.00 | 633,100 | $7.40 M |
| 03/10/2025 | $2.50 | $2.66 (6.4%) | $2.70 | $1.83 | 1.69 M | $8.56 M |
| 03/07/2025 | $1.89 | $2.02 (6.88%) | $2.73 | $1.77 | 3.35 M | $6.50 M |
| 03/06/2025 | $1.80 | $1.92 (6.67%) | $2.30 | $1.63 | 549,200 | $6.18 M |
| 03/05/2025 | $2.60 | $2.17 (-16.54%) | $2.60 | $2.10 | 241,400 | $6.98 M |
| 03/04/2025 | $2.60 | $2.50 (-3.85%) | $2.60 | $1.45 | 936,200 | $8.04 M |
| 03/03/2025 | $2.90 | $2.40 (-17.24%) | $3.00 | $2.30 | 451,100 | $7.72 M |
| 02/28/2025 | $2.55 | $2.77 (8.63%) | $2.90 | $2.55 | 156,000 | $8.91 M |
| 02/27/2025 | $2.85 | $2.75 (-3.51%) | $3.00 | $2.70 | 148,400 | $8.85 M |
| 02/26/2025 | $3.18 | $2.85 (-10.38%) | $3.18 | $2.79 | 98,100 | $9.17 M |
| 02/25/2025 | $3.50 | $2.78 (-20.57%) | $3.50 | $2.70 | 665,400 | $8.94 M |
| 02/24/2025 | $3.10 | $3.03 (-2.26%) | $3.30 | $2.90 | 693,400 | $9.75 M |
| 02/21/2025 | $3.65 | $3.15 (-13.7%) | $3.75 | $3.03 | 514,000 | $10.13 M |
| 02/20/2025 | $3.78 | $3.65 (-3.44%) | $3.95 | $3.43 | 210,200 | $11.74 M |
| 02/19/2025 | $3.86 | $3.88 (0.52%) | $4.08 | $3.71 | 72,100 | $12.48 M |
| 02/18/2025 | $3.80 | $4.04 (6.32%) | $5.04 | $3.80 | 451,300 | $13.00 M |
| 02/14/2025 | $4.67 | $4.20 (-10.06%) | $4.67 | $4.13 | 18,441 | $13.51 M |
| 02/13/2025 | $5.13 | $4.67 (-8.97%) | $5.39 | $4.50 | 17,900 | $15.02 M |
| 02/12/2025 | $4.20 | $4.81 (14.52%) | $4.90 | $4.20 | 6,872 | $15.47 M |
| 02/11/2025 | $4.20 | $4.38 (4.29%) | $4.50 | $3.95 | 15,841 | $14.09 M |
| 02/10/2025 | $4.17 | $3.95 (-5.28%) | $4.17 | $3.91 | 2,799 | $12.71 M |
| 02/07/2025 | $3.70 | $3.97 (7.3%) | $4.30 | $3.70 | 2,574 | $12.77 M |
| 02/06/2025 | $4.10 | $3.86 (-5.85%) | $4.10 | $3.60 | 5,776 | $12.42 M |
| 02/05/2025 | $4.37 | $4.00 (-8.47%) | $4.37 | $3.70 | 10,147 | $12.87 M |
| 02/04/2025 | $4.00 | $4.07 (1.75%) | $4.09 | $3.90 | 3,012 | $13.09 M |
| 02/03/2025 | $4.50 | $4.10 (-8.89%) | $4.50 | $3.83 | 6,756 | $13.19 M |
| 01/31/2025 | $4.50 | $4.11 (-8.67%) | $4.50 | $4.00 | 4,071 | $13.22 M |
| 01/30/2025 | $4.37 | $4.15 (-5.03%) | $4.50 | $4.00 | 2,415 | $13.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
