Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

2.640 -0.060 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2023 0.7380 0.7380 0.6600 0.7200 6,118 +0.06(+8.29%)
May 30, 2023 0.6960 0.7300 0.6501 0.6649 16,574 -0.05(-7.64%)
May 26, 2023 0.6600 0.7199 0.6301 0.7199 19,274 +0.00(+0.00%)
May 25, 2023 0.7000 0.7199 0.6701 0.7199 17,033 +0.02(+2.95%)
May 24, 2023 0.6900 0.6999 0.6503 0.6993 23,491 +0.01(+0.91%)
May 23, 2023 0.6700 0.7200 0.6699 0.6930 10,608 +0.03(+5.00%)
May 22, 2023 0.6821 0.7101 0.6535 0.6600 16,700 -0.03(-3.65%)
May 19, 2023 0.7400 0.7400 0.6820 0.6850 17,107 +0.00(+0.59%)
May 18, 2023 0.7000 0.7600 0.6810 0.6810 13,471 -0.02(-2.85%)
May 17, 2023 0.7400 0.7400 0.6950 0.7010 14,101 -0.04(-5.27%)
May 16, 2023 0.7500 0.7490 0.6801 0.7400 10,592 +0.04(+5.93%)
May 15, 2023 0.7500 0.7500 0.6800 0.6986 7,487 -0.00(-0.20%)
May 12, 2023 0.6000 0.7800 0.6000 0.7000 41,989 +0.03(+4.48%)
May 11, 2023 0.7600 0.7744 0.6102 0.6700 123,889 -0.12(-15.08%)
May 10, 2023 0.7692 0.8000 0.7402 0.7890 36,815 -0.01(-1.38%)
May 09, 2023 0.8400 0.8400 0.7600 0.8000 51,017 -0.05(-5.88%)
May 08, 2023 0.8200 0.8692 0.7302 0.8500 44,872 +0.04(+4.45%)
May 05, 2023 0.8000 0.8490 0.7111 0.8138 77,783 -0.08(-8.46%)
May 04, 2023 0.7925 0.8900 0.7500 0.8890 114,664 -0.03(-3.37%)
May 03, 2023 1.070 1.070 0.6812 0.9200 2,262,150 +0.10(+12.24%)
May 02, 2023 0.8763 0.9392 0.8080 0.8197 19,622 -0.05(-5.78%)
May 01, 2023 0.8149 0.8745 0.7700 0.8700 39,266 +0.02(+2.38%)
Apr 28, 2023 0.8650 0.8650 0.8000 0.8498 5,618 +0.07(+9.33%)
Apr 27, 2023 0.7000 0.8401 0.5731 0.7773 42,322 +0.06(+7.66%)
Apr 26, 2023 0.7700 0.8500 0.6900 0.7220 54,009 -0.04(-4.64%)
Apr 25, 2023 0.8280 0.8280 0.7500 0.7571 15,725 -0.12(-13.40%)
Apr 24, 2023 0.9000 0.9000 0.8000 0.8742 22,132 -0.02(-2.57%)
Apr 21, 2023 0.9400 0.9400 0.8300 0.8973 23,619 -0.06(-6.59%)
Apr 20, 2023 0.9500 1.030 0.8551 0.9606 54,736 -0.08(-7.63%)
Apr 19, 2023 1.080 1.100 0.9600 1.040 26,685 +0.00(+0.00%)
Apr 18, 2023 1.105 1.105 1.040 1.040 8,234 -0.04(-3.70%)
Apr 17, 2023 1.090 1.090 1.050 1.080 14,628 +0.02(+1.89%)
Apr 14, 2023 1.100 1.110 1.020 1.060 69,742 -0.04(-3.64%)
Apr 13, 2023 1.090 1.100 1.052 1.100 10,179 +0.01(+0.92%)
Apr 12, 2023 1.060 1.100 1.050 1.090 11,406 -0.01(-0.91%)
Apr 11, 2023 0.9800 1.100 0.9800 1.100 17,455 +0.07(+6.80%)
Apr 10, 2023 1.060 1.060 0.9700 1.030 10,892 +0.05(+5.10%)
Apr 06, 2023 1.040 1.040 0.9500 0.9800 7,676 -0.03(-2.97%)
Apr 05, 2023 1.060 1.060 0.9750 1.010 7,052 -0.04(-3.56%)
Apr 04, 2023 1.100 1.100 1.000 1.047 23,261 -0.05(-4.79%)
Apr 03, 2023 1.140 1.140 1.080 1.100 6,589 +0.00(+0.00%)
Mar 31, 2023 1.100 1.113 1.090 1.100 9,946 -0.01(-0.90%)
Mar 30, 2023 1.120 1.120 1.090 1.110 9,810 -0.01(-0.89%)
Mar 29, 2023 1.210 1.227 1.090 1.120 105,249 -0.10(-8.20%)
Mar 28, 2023 1.210 1.230 1.180 1.220 28,029 +0.04(+3.39%)
Mar 27, 2023 1.130 1.280 1.115 1.180 46,349 -0.01(-0.84%)
Mar 24, 2023 1.080 1.380 1.079 1.190 180,628 +0.09(+7.77%)
Mar 23, 2023 1.110 1.110 1.080 1.104 38,131 -0.04(-3.14%)
Mar 22, 2023 1.070 1.140 1.020 1.140 85,739 +0.02(+1.79%)
Mar 21, 2023 1.090 1.120 1.040 1.120 85,332 -0.03(-2.61%)
Mar 20, 2023 1.080 1.150 1.040 1.150 137,682 +0.03(+2.68%)
Mar 17, 2023 1.050 1.120 0.9400 1.120 130,062 +0.01(+0.90%)
Mar 16, 2023 1.140 1.140 0.9113 1.110 67,006 +0.12(+11.56%)
Mar 15, 2023 0.8200 0.9950 0.8200 0.9950 31,557 +0.17(+19.88%)
Mar 14, 2023 1.020 1.050 0.8300 0.8300 34,823 -0.22(-20.95%)
Mar 13, 2023 1.150 1.150 1.009 1.050 21,376 +0.00(+0.01%)
Mar 10, 2023 1.140 1.140 1.000 1.050 30,702 -0.04(-3.68%)
Mar 09, 2023 1.110 1.130 1.060 1.090 9,042 -0.02(-1.93%)
Mar 08, 2023 1.150 1.150 1.111 1.111 6,431 -0.03(-2.50%)
Mar 07, 2023 1.150 1.150 1.040 1.140 22,468 +0.02(+1.79%)
Mar 06, 2023 1.070 1.150 1.070 1.120 27,016 +0.03(+2.75%)
Mar 03, 2023 0.9800 1.150 0.9730 1.090 58,255 +0.13(+13.54%)
Mar 02, 2023 0.9747 0.9946 0.8947 0.9600 11,547 +0.03(+3.44%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.