Kuke Music Holding Ltd (KUKE)

KUKE
🏛️ États-Unis →
0.74
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 4.60 4.75 4.13 4.26 0.2M
2021-12-30 4.67 4.75 4.29 4.61 0.2M
2021-12-29 4.66 4.82 4.49 4.70 0.1M
2021-12-28 4.49 4.75 4.30 4.70 0.2M
2021-12-27 4.09 4.50 4.09 4.43 0.2M
2021-12-23 4.14 4.54 4.13 4.15 0.1M
2021-12-22 4.00 4.33 4.00 4.10 0.1M
2021-12-21 3.70 4.13 3.61 4.00 0.1M
2021-12-20 3.50 3.72 3.42 3.72 0.1M
2021-12-17 3.79 3.79 3.50 3.58 0.1M
2021-12-16 3.40 3.79 3.32 3.79 0.1M
2021-12-15 3.45 3.46 3.32 3.46 0.0M
2021-12-14 3.53 3.66 3.46 3.46 0.1M
2021-12-13 3.64 3.64 3.47 3.53 0.1M
2021-12-10 3.68 3.91 3.64 3.70 0.1M
2021-12-09 3.43 3.73 3.31 3.67 0.1M
2021-12-08 3.18 3.45 3.18 3.43 0.1M
2021-12-07 3.17 3.32 3.16 3.22 0.2M
2021-12-06 3.01 3.33 3.01 3.12 0.1M
2021-12-03 3.67 3.69 3.04 3.04 0.1M
2021-12-02 3.68 3.83 3.52 3.70 0.0M
2021-12-01 4.12 4.20 3.76 3.76 0.0M
2021-11-30 4.37 4.45 4.00 4.00 0.0M
2021-11-29 4.32 4.50 4.31 4.45 0.0M
2021-11-26 4.27 4.32 4.20 4.29 0.0M
2021-11-24 4.07 4.35 4.07 4.27 0.0M
2021-11-23 4.24 4.24 4.13 4.15 0.1M
2021-11-22 4.33 4.34 4.05 4.20 0.0M
2021-11-19 4.25 4.40 4.19 4.40 0.1M
2021-11-18 4.41 4.50 4.08 4.33 0.1M
2021-11-17 4.74 4.88 4.28 4.52 0.2M
2021-11-16 4.17 6.25 4.17 4.85 6.0M
2021-11-15 4.51 4.56 4.00 4.11 0.1M
2021-11-12 4.86 4.87 4.50 4.51 0.1M
2021-11-11 4.86 5.01 4.80 4.85 0.1M
2021-11-10 5.10 5.10 4.88 4.97 0.1M
2021-11-09 5.16 5.16 4.91 5.09 0.1M
2021-11-08 5.13 5.15 5.00 5.06 0.1M
2021-11-05 4.99 5.13 4.94 5.03 0.1M
2021-11-04 4.96 5.02 4.84 4.85 0.0M
2021-11-03 4.98 5.06 4.98 5.02 0.0M
2021-11-02 5.02 5.10 4.98 5.00 0.0M
2021-11-01 4.94 5.27 4.94 5.01 0.0M
2021-10-29 5.11 5.24 4.94 4.94 0.0M
2021-10-28 5.31 5.46 5.10 5.20 0.0M
2021-10-27 5.44 5.67 5.25 5.40 0.0M
2021-10-26 5.61 5.71 5.57 5.58 0.0M
2021-10-25 5.62 5.69 5.46 5.67 0.1M
2021-10-22 5.45 5.52 5.43 5.51 0.0M
2021-10-21 5.45 5.49 5.30 5.49 0.0M
2021-10-20 5.31 5.52 5.31 5.49 0.0M
2021-10-19 5.40 5.50 5.31 5.49 0.0M
2021-10-18 5.37 5.52 5.37 5.52 0.0M
2021-10-15 5.40 5.69 5.39 5.58 0.0M
2021-10-14 5.66 5.72 5.58 5.72 0.0M
2021-10-13 5.76 5.85 5.70 5.72 0.0M
2021-10-12 5.82 5.91 5.75 5.75 0.0M
2021-10-11 6.19 6.19 5.92 5.92 0.0M
2021-10-08 5.88 6.10 5.88 6.10 0.0M
2021-10-07 5.99 6.09 5.88 5.99 0.0M
2021-10-06 5.88 6.00 5.87 5.98 0.0M
2021-10-05 6.00 6.10 5.80 5.99 0.0M
2021-10-04 6.10 6.10 5.95 6.05 0.0M
2021-10-01 6.07 6.20 5.90 6.15 0.0M
2021-09-30 6.03 6.18 5.90 6.04 0.0M
2021-09-29 5.97 6.10 5.87 6.10 0.0M
2021-09-28 6.10 6.10 5.86 5.98 0.0M
2021-09-27 6.00 6.04 5.87 5.99 0.0M
2021-09-24 5.94 6.27 5.90 5.95 0.0M
2021-09-23 6.05 6.27 5.91 5.91 0.0M
2021-09-22 6.08 6.15 6.05 6.08 0.0M
2021-09-21 6.00 6.22 5.92 6.12 0.0M
2021-09-20 6.01 6.11 5.99 6.03 0.0M
2021-09-17 5.95 6.13 5.95 6.13 0.0M
2021-09-16 6.08 6.26 5.97 6.00 0.1M
2021-09-15 6.11 6.17 6.02 6.17 0.0M
2021-09-14 6.11 6.18 6.05 6.18 0.0M
2021-09-13 5.95 6.20 5.95 6.18 0.1M
2021-09-10 6.05 6.12 5.93 5.99 0.0M
2021-09-09 6.02 6.30 5.98 6.08 0.0M
2021-09-08 6.21 6.30 5.95 5.95 0.1M
2021-09-07 6.15 6.21 6.10 6.17 0.0M
2021-09-03 5.98 6.26 5.98 6.22 0.0M
2021-09-02 6.01 6.07 5.95 6.07 0.0M
2021-09-01 6.50 6.55 6.02 6.02 0.1M
2021-08-31 6.50 6.59 6.10 6.58 0.0M
2021-08-30 6.39 6.50 6.22 6.28 0.1M
2021-08-27 6.20 6.53 6.18 6.31 0.1M
2021-08-26 6.10 6.31 6.10 6.31 0.0M
2021-08-25 6.05 6.35 6.03 6.08 0.0M
2021-08-24 6.03 6.14 5.97 6.12 0.0M
2021-08-23 5.93 6.07 5.87 6.07 0.0M
2021-08-20 5.93 6.08 5.83 6.00 0.0M
2021-08-19 5.99 6.14 5.80 6.03 0.0M
2021-08-18 6.05 6.10 5.95 6.04 0.0M
2021-08-17 6.10 6.37 6.06 6.12 0.1M
2021-08-16 6.20 6.22 6.10 6.22 0.0M
2021-08-13 6.26 6.55 6.21 6.21 0.0M
2021-08-12 6.30 6.50 6.10 6.38 0.1M
2021-08-11 6.20 6.34 6.14 6.29 0.0M
2021-08-10 5.95 6.20 5.83 6.10 0.0M
2021-08-09 6.84 6.84 5.94 5.97 0.1M
2021-08-06 6.83 7.15 6.38 6.94 0.2M
2021-08-05 6.98 6.98 6.86 6.94 0.0M
2021-08-04 6.98 7.00 6.62 6.94 0.1M
2021-08-03 6.65 6.89 6.56 6.80 0.1M
2021-08-02 6.60 6.66 6.58 6.64 0.0M
2021-07-30 6.30 6.67 6.27 6.67 0.1M
2021-07-29 5.84 6.36 5.81 6.28 0.1M
2021-07-28 5.49 5.85 5.49 5.85 0.0M
2021-07-27 5.46 5.80 5.40 5.42 0.1M
2021-07-26 5.31 5.68 5.31 5.59 0.0M
2021-07-23 5.33 5.44 5.28 5.37 0.0M
2021-07-22 5.61 5.61 5.25 5.25 0.1M
2021-07-21 5.30 5.50 5.30 5.48 0.0M
2021-07-20 5.40 5.64 5.30 5.39 0.1M
2021-07-19 5.38 5.59 5.27 5.44 0.1M
2021-07-16 5.22 5.40 5.22 5.33 0.0M
2021-07-15 5.09 5.40 5.09 5.29 0.1M
2021-07-14 5.45 5.50 5.10 5.18 0.1M
2021-07-13 5.22 5.57 5.20 5.35 0.1M
2021-07-12 5.26 5.40 5.22 5.35 0.1M
2021-07-09 5.15 5.50 5.15 5.37 0.1M
2021-07-08 5.15 5.37 5.15 5.23 0.1M
2021-07-07 5.00 5.17 5.00 5.17 0.0M
2021-07-06 5.20 5.20 4.97 5.10 0.0M
2021-07-02 5.28 5.28 4.88 5.14 0.1M
2021-07-01 5.47 5.79 5.11 5.15 0.2M
2021-06-30 5.10 5.44 5.10 5.34 0.1M
2021-06-29 5.41 5.41 5.11 5.12 0.0M
2021-06-28 5.30 5.30 5.11 5.13 0.0M
2021-06-25 5.32 5.32 5.00 5.16 0.1M
2021-06-24 5.25 5.53 5.10 5.10 0.0M
2021-06-23 5.15 5.16 4.85 5.01 0.0M
2021-06-22 5.51 5.51 5.13 5.15 0.1M
2021-06-21 5.67 5.72 5.03 5.18 0.1M
2021-06-18 5.88 5.96 5.60 5.77 0.0M
2021-06-17 6.08 6.08 5.81 5.92 0.0M
2021-06-16 5.98 6.39 5.78 5.99 0.1M
2021-06-15 6.11 6.36 5.92 6.09 0.0M
2021-06-14 6.28 6.28 5.91 6.18 0.0M
2021-06-11 5.84 6.28 5.70 6.28 0.1M
2021-06-10 6.20 6.20 5.60 5.79 0.1M
2021-06-09 6.19 6.19 5.81 5.90 0.1M
2021-06-08 6.52 6.53 6.12 6.16 0.1M
2021-06-07 6.42 6.47 6.20 6.42 0.0M
2021-06-04 6.45 6.58 6.20 6.21 0.0M
2021-06-03 6.21 6.37 6.03 6.32 0.0M
2021-06-02 6.40 6.55 6.10 6.36 0.1M
2021-06-01 6.53 6.66 6.16 6.46 0.1M
2021-05-28 6.13 6.80 6.01 6.66 0.1M
2021-05-27 6.83 6.83 6.06 6.25 0.1M
2021-05-26 6.06 6.79 5.75 6.66 0.1M
2021-05-25 6.40 6.40 5.62 5.94 0.1M
2021-05-24 6.30 6.45 6.14 6.29 0.1M
2021-05-21 5.37 6.20 5.37 6.20 0.1M
2021-05-20 5.21 6.03 5.21 5.32 0.1M
2021-05-19 4.97 5.30 4.84 5.21 0.1M
2021-05-18 4.82 5.20 4.65 5.07 0.1M
2021-05-17 4.94 4.94 4.71 4.92 0.0M
2021-05-14 4.80 5.10 4.65 4.65 0.1M
2021-05-13 4.94 5.15 4.68 4.80 0.0M
2021-05-12 4.60 5.08 4.60 4.89 0.0M
2021-05-11 4.79 4.88 4.67 4.75 0.0M
2021-05-10 5.03 5.13 4.68 4.80 0.0M
2021-05-07 4.55 5.21 4.55 4.98 0.1M
2021-05-06 4.70 4.88 4.57 4.57 0.0M
2021-05-05 4.83 4.90 4.70 4.72 0.1M
2021-05-04 4.90 4.97 4.70 4.70 0.1M
2021-05-03 5.27 5.29 4.92 4.92 0.1M
2021-04-30 5.22 5.39 5.20 5.27 0.1M
2021-04-29 5.88 5.88 5.21 5.21 0.1M
2021-04-28 5.78 5.89 5.70 5.79 0.1M
2021-04-27 5.84 5.90 5.71 5.71 0.0M
2021-04-26 6.14 6.14 5.81 5.90 0.1M
2021-04-23 6.05 6.25 5.82 6.13 0.1M
2021-04-22 6.11 6.31 5.70 5.90 0.1M
2021-04-21 6.28 6.51 6.08 6.24 0.0M
2021-04-20 6.67 6.69 6.07 6.15 0.0M
2021-04-19 6.82 7.00 6.38 6.82 0.0M
2021-04-16 6.36 6.80 6.16 6.80 0.0M
2021-04-15 6.66 6.78 6.31 6.75 0.1M
2021-04-14 6.60 7.10 6.30 6.49 0.1M
2021-04-13 6.81 6.92 6.60 6.66 0.1M
2021-04-12 6.82 6.87 6.72 6.80 0.1M
2021-04-09 6.99 7.13 6.80 6.93 0.0M
2021-04-08 6.97 7.10 6.72 7.09 0.0M
2021-04-07 6.70 7.03 6.70 6.90 0.0M
2021-04-06 6.82 6.92 6.52 6.65 0.0M
2021-04-05 7.17 7.17 6.78 6.94 0.0M
2021-04-01 7.00 7.27 6.81 7.03 0.0M
2021-03-31 6.70 6.97 6.70 6.85 0.1M
2021-03-30 6.52 7.01 6.52 6.67 0.1M
2021-03-29 6.40 6.99 6.40 6.70 0.1M
2021-03-26 6.99 7.32 6.28 6.32 0.1M
2021-03-25 6.59 6.99 6.35 6.77 0.2M
2021-03-24 9.29 9.34 7.52 7.62 0.3M
2021-03-23 9.38 11.37 8.41 8.98 1.5M
2021-03-22 7.55 10.17 7.20 8.55 2.4M
2021-03-19 7.65 7.95 7.50 7.65 0.1M
2021-03-18 8.77 10.44 7.42 8.00 0.9M
2021-03-17 7.09 10.70 6.68 9.29 1.5M
2021-03-16 6.90 7.18 6.60 7.00 0.1M
2021-03-15 6.98 6.98 6.73 6.81 0.0M
2021-03-12 6.64 6.85 6.60 6.81 0.0M
2021-03-11 6.98 6.98 6.70 6.70 0.0M
2021-03-10 6.66 6.90 6.66 6.70 0.0M
2021-03-09 6.05 6.53 5.97 6.49 0.0M
2021-03-08 5.99 6.19 5.99 6.01 0.0M
2021-03-05 6.60 6.70 5.69 5.91 0.0M
2021-03-04 6.94 6.94 5.57 5.65 0.0M
2021-03-03 7.12 7.12 6.88 6.90 0.0M
2021-03-02 7.05 7.07 6.96 7.02 0.0M
2021-03-01 6.95 7.08 6.94 7.07 0.0M
2021-02-26 7.24 7.24 6.89 6.95 0.0M
2021-02-25 7.70 7.70 7.19 7.25 0.0M
2021-02-24 7.81 7.97 7.80 7.81 0.0M
2021-02-23 8.35 8.35 7.68 7.81 0.1M
2021-02-22 8.80 8.87 8.59 8.63 0.0M
2021-02-19 8.70 8.72 8.50 8.57 0.0M
2021-02-18 8.68 8.73 8.59 8.67 0.0M
2021-02-17 8.93 8.94 8.69 8.73 0.0M
2021-02-16 9.13 9.13 8.81 8.94 0.0M
2021-02-12 8.63 9.08 8.60 9.07 0.0M
2021-02-11 8.84 8.88 8.58 8.70 0.1M
2021-02-10 8.99 9.09 8.80 8.92 0.0M
2021-02-09 8.98 9.02 8.95 8.98 0.0M
2021-02-08 9.05 9.12 8.91 8.95 0.1M
2021-02-05 9.20 9.39 8.99 9.16 0.0M
2021-02-04 9.38 9.43 9.07 9.07 0.0M
2021-02-03 9.92 9.92 9.38 9.41 0.0M
2021-02-02 9.34 9.80 9.11 9.80 0.1M
2021-02-01 9.10 9.49 8.93 8.93 0.1M
2021-01-29 9.19 9.72 9.13 9.36 0.0M
2021-01-28 9.00 9.35 9.00 9.35 0.1M
2021-01-27 8.88 9.08 8.48 9.08 0.2M
2021-01-26 9.00 9.17 9.00 9.02 0.1M
2021-01-25 9.35 9.39 8.90 9.13 0.1M
2021-01-22 9.04 9.50 9.04 9.43 0.1M
2021-01-21 9.36 9.48 9.18 9.36 0.1M
2021-01-20 9.71 9.71 9.32 9.50 0.2M
2021-01-19 9.70 9.89 9.50 9.70 0.4M
2021-01-15 9.00 10.50 8.88 10.10 1.0M
2021-01-14 10.15 10.25 8.89 9.19 1.1M
2021-01-13 11.11 11.72 10.13 10.15 0.8M
2021-01-12 10.50 15.06 10.06 10.10 3.0M