5 DAY PERFORMANCE
+231.52%
1 MONTH PERFORMANCE
+39.18%
3 MONTH PERFORMANCE
+86.11%
6 MONTH PERFORMANCE
-30.21%
YEAR-TO-DATE PERFORMANCE
+69.66%
1 YEAR PERFORMANCE
-71.49%
Kuke Music Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.23 | $0.24 (4%) | $0.26 | $0.20 | 1.57 M | $6.95 M |
| 03/11/2025 | $0.21 | $0.23 (9.52%) | $0.23 | $0.20 | 633,051 | $7.40 M |
| 03/10/2025 | $0.25 | $0.27 (6.48%) | $0.27 | $0.18 | 1.69 M | $8.56 M |
| 03/07/2025 | $0.19 | $0.20 (6.99%) | $0.27 | $0.18 | 3.35 M | $6.50 M |
| 03/06/2025 | $0.18 | $0.19 (6.5%) | $0.23 | $0.16 | 549,474 | $6.17 M |
| 03/05/2025 | $0.26 | $0.22 (-16.42%) | $0.26 | $0.21 | 241,400 | $6.99 M |
| 03/04/2025 | $0.26 | $0.25 (-3.85%) | $0.26 | $0.15 | 936,229 | $8.04 M |
| 03/03/2025 | $0.29 | $0.24 (-17.24%) | $0.30 | $0.23 | 451,100 | $7.72 M |
| 02/28/2025 | $0.26 | $0.28 (8.58%) | $0.29 | $0.26 | 156,128 | $8.91 M |
| 02/27/2025 | $0.29 | $0.28 (-3.61%) | $0.30 | $0.27 | 148,549 | $8.85 M |
| 02/26/2025 | $0.32 | $0.29 (-10.11%) | $0.32 | $0.28 | 104,400 | $9.18 M |
| 02/25/2025 | $0.35 | $0.28 (-20.71%) | $0.35 | $0.27 | 665,400 | $8.93 M |
| 02/24/2025 | $0.31 | $0.30 (-2.16%) | $0.33 | $0.29 | 693,404 | $9.76 M |
| 02/21/2025 | $0.36 | $0.31 (-13.76%) | $0.38 | $0.30 | 514,000 | $10.12 M |
| 02/20/2025 | $0.38 | $0.36 (-3.36%) | $0.40 | $0.34 | 210,393 | $11.74 M |
| 02/19/2025 | $0.39 | $0.39 (0.52%) | $0.41 | $0.37 | 72,100 | $12.47 M |
| 02/18/2025 | $0.38 | $0.40 (6.21%) | $0.50 | $0.38 | 451,300 | $12.98 M |
| 02/14/2025 | $0.47 | $0.42 (-10.01%) | $0.47 | $0.41 | 184,418 | $13.51 M |
| 02/13/2025 | $0.51 | $0.47 (-9.04%) | $0.54 | $0.45 | 179,001 | $15.01 M |
| 02/12/2025 | $0.42 | $0.48 (14.62%) | $0.49 | $0.42 | 68,729 | $15.49 M |
| 02/11/2025 | $0.42 | $0.44 (4.31%) | $0.45 | $0.40 | 158,412 | $14.09 M |
| 02/10/2025 | $0.42 | $0.40 (-5.27%) | $0.42 | $0.39 | 28,000 | $12.71 M |
| 02/07/2025 | $0.37 | $0.40 (7.35%) | $0.43 | $0.37 | 25,749 | $12.78 M |
| 02/06/2025 | $0.41 | $0.39 (-5.95%) | $0.41 | $0.36 | 57,800 | $12.40 M |
| 02/05/2025 | $0.44 | $0.40 (-8.55%) | $0.44 | $0.37 | 101,479 | $12.87 M |
| 02/04/2025 | $0.40 | $0.41 (1.85%) | $0.41 | $0.39 | 30,128 | $13.11 M |
| 02/03/2025 | $0.45 | $0.41 (-8.89%) | $0.45 | $0.38 | 67,600 | $13.19 M |
| 01/31/2025 | $0.45 | $0.41 (-8.71%) | $0.45 | $0.40 | 40,716 | $13.21 M |
| 01/30/2025 | $0.44 | $0.41 (-5.1%) | $0.45 | $0.40 | 24,155 | $13.35 M |
| 01/29/2025 | $0.45 | $0.44 (-2.22%) | $0.45 | $0.41 | 14,800 | $14.15 M |
| 01/28/2025 | $0.42 | $0.44 (4.79%) | $0.45 | $0.36 | 81,132 | $14.16 M |
| 01/27/2025 | $0.37 | $0.46 (23.81%) | $0.48 | $0.37 | 169,464 | $14.74 M |
| 01/24/2025 | $0.49 | $0.46 (-7.12%) | $0.49 | $0.43 | 40,039 | $14.64 M |
| 01/23/2025 | $0.45 | $0.45 (0.02%) | $0.46 | $0.42 | 70,246 | $14.48 M |
| 01/22/2025 | $0.48 | $0.41 (-13.68%) | $0.48 | $0.40 | 106,869 | $13.19 M |
| 01/21/2025 | $0.47 | $0.44 (-6.63%) | $0.48 | $0.43 | 83,552 | $14.26 M |
| 01/17/2025 | $0.46 | $0.48 (4.37%) | $0.49 | $0.45 | 64,300 | $15.44 M |
| 01/16/2025 | $0.48 | $0.48 (1.07%) | $0.50 | $0.47 | 209,316 | $15.44 M |
| 01/15/2025 | $0.49 | $0.48 (-0.68%) | $0.50 | $0.46 | 194,700 | $15.52 M |
| 01/14/2025 | $0.48 | $0.51 (4.4%) | $0.52 | $0.45 | 259,141 | $16.27 M |
| 01/13/2025 | $0.43 | $0.48 (11.52%) | $0.51 | $0.40 | 402,300 | $15.44 M |
| 01/10/2025 | $0.40 | $0.46 (14.97%) | $0.47 | $0.40 | 128,722 | $14.79 M |
| 01/08/2025 | $0.47 | $0.42 (-9.87%) | $0.47 | $0.39 | 464,902 | $13.51 M |
| 01/07/2025 | $0.60 | $0.52 (-13.33%) | $0.64 | $0.44 | 1.34 M | $16.73 M |
| 01/06/2025 | $0.83 | $0.67 (-18.95%) | $0.92 | $0.54 | 7.13 M | $21.55 M |
| 01/03/2025 | $0.48 | $0.65 (35.42%) | $0.65 | $0.44 | 3.92 M | $20.91 M |
| 01/02/2025 | $0.45 | $0.44 (-1.6%) | $0.45 | $0.39 | 488,200 | $14.09 M |
| 12/31/2024 | $0.36 | $0.39 (9.63%) | $0.40 | $0.35 | 363,700 | $12.70 M |
| 12/30/2024 | $0.35 | $0.35 (-0.86%) | $0.36 | $0.32 | 483,100 | $11.16 M |
| 12/27/2024 | $0.34 | $0.35 (2.94%) | $0.35 | $0.32 | 87,604 | $11.26 M |
| 12/26/2024 | $0.32 | $0.35 (7.86%) | $0.35 | $0.31 | 92,804 | $11.26 M |
| 12/24/2024 | $0.36 | $0.36 (-1.39%) | $0.36 | $0.31 | 146,821 | $11.42 M |
| 12/23/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.30 | 62,307 | $11.26 M |
| 12/20/2024 | $0.36 | $0.35 (-2.78%) | $0.36 | $0.31 | 61,500 | $11.26 M |
| 12/19/2024 | $0.32 | $0.39 (21.88%) | $0.39 | $0.32 | 44,202 | $12.55 M |
| 12/18/2024 | $0.36 | $0.37 (2.78%) | $0.37 | $0.33 | 46,217 | $11.90 M |
| 12/17/2024 | $0.34 | $0.36 (5.88%) | $0.36 | $0.33 | 53,221 | $11.58 M |
| 12/16/2024 | $0.32 | $0.35 (10.06%) | $0.36 | $0.32 | 38,506 | $11.33 M |
| 12/13/2024 | $0.34 | $0.33 (-2.94%) | $0.35 | $0.31 | 46,300 | $10.62 M |
| 12/12/2024 | $0.35 | $0.36 (3.51%) | $0.36 | $0.30 | 64,794 | $11.58 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.
