Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kuke Music Holding Ltd ADR (NY: KUKE )

3.049 +0.239 (+8.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.8400 0.8900 0.7800 0.8400 52,931 -0.08(-8.70%)
Feb 27, 2023 0.9400 1.000 0.8400 0.9200 159,842 -0.04(-4.17%)
Feb 24, 2023 1.050 1.130 0.9600 0.9600 132,366 -0.16(-14.29%)
Feb 23, 2023 1.330 1.400 1.020 1.120 375,501 -0.18(-13.85%)
Feb 22, 2023 0.9800 1.320 0.9400 1.300 639,749 +0.23(+21.50%)
Feb 21, 2023 0.7500 1.290 0.7500 1.070 3,812,252 +0.34(+47.42%)
Feb 17, 2023 0.6900 0.7699 0.6800 0.7258 97,405 +0.08(+11.66%)
Feb 16, 2023 0.6400 0.6740 0.5921 0.6500 26,722 +0.06(+9.78%)
Feb 15, 2023 0.6200 0.6200 0.5501 0.5921 45,917 +0.01(+2.10%)
Feb 14, 2023 0.6199 0.6199 0.5600 0.5799 19,030 -0.01(-1.73%)
Feb 13, 2023 0.6175 0.6175 0.5800 0.5901 45,686 +0.00(+0.02%)
Feb 10, 2023 0.6200 0.6200 0.5641 0.5900 33,216 +0.01(+1.72%)
Feb 09, 2023 0.6000 0.6100 0.5400 0.5800 99,395 +0.05(+9.45%)
Feb 08, 2023 0.6000 0.6000 0.5200 0.5299 38,099 -0.01(-1.87%)
Feb 07, 2023 0.6300 0.6300 0.5400 0.5400 71,675 -0.07(-11.07%)
Feb 06, 2023 0.6700 0.6700 0.5790 0.6072 35,162 +0.01(+1.20%)
Feb 03, 2023 0.5700 0.6500 0.5600 0.6000 206,235 +0.05(+8.40%)
Feb 02, 2023 0.5600 0.5600 0.5100 0.5535 53,187 +0.05(+9.60%)
Feb 01, 2023 0.4975 0.5224 0.4975 0.5050 9,055 +0.02(+3.06%)
Jan 31, 2023 0.5400 0.5400 0.4800 0.4900 19,808 -0.04(-6.67%)
Jan 30, 2023 0.5100 0.5400 0.5000 0.5250 14,809 -0.01(-2.76%)
Jan 27, 2023 0.6000 0.6000 0.5000 0.5399 18,423 +0.05(+10.18%)
Jan 26, 2023 0.4850 0.5099 0.4703 0.4900 3,340 -0.01(-2.00%)
Jan 25, 2023 0.5000 0.5000 0.4752 0.5000 15,554 -0.01(-1.96%)
Jan 24, 2023 0.5150 0.5150 0.5100 0.5100 1,332 -0.01(-0.97%)
Jan 23, 2023 0.5100 0.5534 0.5100 0.5150 6,596 -0.02(-3.74%)
Jan 20, 2023 0.5650 0.5650 0.5101 0.5350 3,532 -0.01(-0.93%)
Jan 19, 2023 0.5101 0.5600 0.5101 0.5400 15,216 +0.02(+2.86%)
Jan 18, 2023 0.5200 0.5499 0.5202 0.5250 6,492 -0.04(-6.25%)
Jan 17, 2023 0.5800 0.5878 0.5200 0.5600 1,684 -0.04(-6.67%)
Jan 13, 2023 0.5500 0.6100 0.5100 0.6000 17,733 +0.06(+11.11%)
Jan 12, 2023 0.5100 0.5400 0.5100 0.5400 1,955 -0.01(-1.80%)
Jan 11, 2023 0.5500 0.5550 0.5473 0.5499 10,408 +0.03(+5.75%)
Jan 10, 2023 0.5800 0.5800 0.5200 0.5200 8,864 -0.06(-10.19%)
Jan 09, 2023 0.5100 0.5800 0.5100 0.5790 5,284 +0.02(+3.43%)
Jan 06, 2023 0.7000 0.7000 0.5100 0.5598 12,366 +0.01(+1.78%)
Jan 05, 2023 0.5200 0.5500 0.3830 0.5500 41,488 +0.07(+14.56%)
Jan 04, 2023 0.3300 0.5434 0.3300 0.4801 44,967 +0.01(+2.15%)
Jan 03, 2023 0.4500 0.4700 0.4500 0.4700 343 -0.06(-11.32%)
Dec 30, 2022 0.4700 0.5300 0.4500 0.5300 7,663 +0.03(+5.47%)
Dec 29, 2022 0.5017 0.5143 0.5000 0.5025 1,657 +0.00(+0.50%)
Dec 28, 2022 0.4900 0.5145 0.4900 0.5000 1,091 +0.01(+1.26%)
Dec 27, 2022 0.5001 0.5001 0.4900 0.4938 12,234 -0.03(-5.02%)
Dec 23, 2022 0.5400 0.5400 0.5010 0.5199 1,230 -0.03(-5.47%)
Dec 22, 2022 0.5599 0.5599 0.5000 0.5500 2,696 -0.03(-4.76%)
Dec 21, 2022 0.5500 0.6050 0.5063 0.5775 4,188 +0.02(+3.12%)
Dec 20, 2022 0.5500 0.5700 0.5500 0.5600 2,083 +0.01(+1.80%)
Dec 19, 2022 0.4700 0.5870 0.4700 0.5501 3,961 -0.00(-0.16%)
Dec 16, 2022 0.6370 0.6370 0.5510 0.5510 8,493 -0.09(-13.50%)
Dec 15, 2022 0.6350 0.6370 0.6000 0.6370 4,317 -0.03(-4.93%)
Dec 14, 2022 0.6700 0.6700 0.6200 0.6700 3,729 +0.02(+3.08%)
Dec 13, 2022 0.6800 0.6800 0.6400 0.6500 1,061 +0.00(+0.34%)
Dec 12, 2022 0.6800 0.6800 0.6000 0.6478 5,139 -0.00(-0.34%)
Dec 09, 2022 0.7000 0.7000 0.6500 0.6500 1,951 +0.02(+3.17%)
Dec 08, 2022 0.6400 0.6400 0.6300 0.6300 631 -0.02(-3.08%)
Dec 07, 2022 0.6700 0.6700 0.6034 0.6500 1,938 -0.02(-2.99%)
Dec 05, 2022 0.6700 28 -0.01(-1.18%)
Dec 02, 2022 0.6800 0.6800 0.6201 0.6780 4,054 -0.00(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.