36Kr Holdings Inc ADR (NQ: KRKR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	3.240	3.290	3.210	3.210	52,100	-0.01(-0.31%)
Jul 30, 2020	3.300	3.303	3.210	3.220	76,439	-0.10(-3.01%)
Jul 29, 2020	3.360	3.480	3.280	3.320	76,261	-0.03(-0.82%)
Jul 28, 2020	3.440	3.590	3.330	3.347	48,680	-0.10(-2.98%)
Jul 27, 2020	3.500	3.640	3.430	3.450	58,336	-0.02(-0.58%)
Jul 24, 2020	3.430	3.500	3.410	3.470	39,500	+0.04(+1.16%)
Jul 23, 2020	3.470	3.590	3.430	3.430	60,725	-0.05(-1.43%)
Jul 22, 2020	3.650	3.690	3.420	3.480	47,478	-0.15(-4.13%)
Jul 21, 2020	3.630	3.780	3.630	3.630	74,256	+0.01(+0.28%)
Jul 20, 2020	3.470	3.690	3.467	3.620	51,069	+0.17(+4.93%)
Jul 17, 2020	3.600	3.640	3.400	3.450	90,200	-0.16(-4.43%)
Jul 16, 2020	3.500	3.714	3.450	3.610	83,690	+0.09(+2.56%)
Jul 15, 2020	3.480	3.780	3.450	3.520	77,652	+0.04(+1.15%)
Jul 14, 2020	3.730	3.780	3.400	3.480	96,956	-0.20(-5.43%)
Jul 13, 2020	3.750	4.050	3.620	3.680	236,583	+0.15(+4.25%)
Jul 10, 2020	4.170	4.170	3.390	3.530	363,100	-0.54(-13.27%)
Jul 09, 2020	4.260	4.500	4.000	4.070	408,515	-0.01(-0.25%)
Jul 08, 2020	3.720	4.100	3.700	4.080	231,934	+0.25(+6.53%)
Jul 07, 2020	3.410	3.900	3.330	3.830	162,300	+0.42(+12.32%)
Jul 06, 2020	3.400	3.570	3.260	3.410	156,787	+0.04(+1.19%)
Jul 02, 2020	3.390	3.483	3.340	3.370	67,300	-0.06(-1.75%)
Jul 01, 2020	3.400	3.550	3.360	3.430	41,036	+0.10(+3.00%)
Jun 30, 2020	3.520	3.730	3.330	3.330	141,332	-0.18(-5.13%)
Jun 29, 2020	3.520	3.860	3.510	3.510	50,270	+0.00(+0.00%)
Jun 26, 2020	3.700	3.700	3.510	3.510	40,300	-0.20(-5.39%)
Jun 25, 2020	3.710	3.920	3.600	3.710	65,182	-0.12(-3.13%)
Jun 24, 2020	3.500	3.890	3.420	3.830	67,363	+0.23(+6.39%)
Jun 23, 2020	3.800	3.800	3.460	3.600	103,533	-0.11(-2.97%)
Jun 22, 2020	4.050	4.053	3.710	3.710	114,252	-0.51(-12.09%)
Jun 19, 2020	4.480	4.540	4.161	4.220	36,800	-0.26(-5.80%)
Jun 18, 2020	4.300	4.700	4.210	4.480	91,185	-0.17(-3.66%)
Jun 17, 2020	5.000	5.000	4.590	4.650	83,731	-0.40(-7.92%)
Jun 16, 2020	5.170	5.395	5.000	5.050	53,993	-0.19(-3.63%)
Jun 15, 2020	5.000	5.320	5.000	5.240	25,047	-0.07(-1.32%)
Jun 12, 2020	5.640	5.640	5.200	5.310	26,400	-0.51(-8.76%)
Jun 11, 2020	5.583	5.860	5.180	5.820	48,154	-0.13(-2.18%)
Jun 10, 2020	5.710	6.000	5.710	5.950	7,264	+0.01(+0.17%)
Jun 09, 2020	6.140	6.150	5.470	5.940	21,834	-0.01(-0.17%)
Jun 08, 2020	5.550	5.950	5.550	5.950	13,780	+0.16(+2.76%)
Jun 05, 2020	6.020	6.020	5.550	5.790	8,600	+0.20(+3.58%)
Jun 04, 2020	5.450	5.700	5.450	5.590	18,962	+0.19(+3.56%)
Jun 03, 2020	5.510	5.970	5.398	5.398	44,824	-0.23(-4.04%)
Jun 02, 2020	5.299	5.950	5.200	5.625	102,639	+0.37(+6.94%)
Jun 01, 2020	5.760	5.760	5.260	5.260	19,923	-0.50(-8.76%)
May 29, 2020	5.920	5.920	5.577	5.765	12,300	-0.12(-1.96%)
May 28, 2020	6.000	6.200	5.510	5.880	65,480	-0.92(-13.53%)
May 27, 2020	4.430	6.800	4.360	6.800	167,780	+2.30(+51.11%)
May 26, 2020	5.200	5.200	4.500	4.500	43,001	-0.45(-9.09%)
May 22, 2020	4.250	5.390	4.210	4.950	66,200	+0.74(+17.58%)
May 21, 2020	4.296	4.300	4.075	4.210	10,249	+0.09(+2.18%)
May 20, 2020	4.150	4.300	4.100	4.120	9,750	+0.03(+0.73%)
May 19, 2020	4.300	4.300	4.030	4.090	1,886	+0.04(+0.99%)
May 18, 2020	3.880	4.480	3.880	4.050	21,211	+0.19(+4.92%)
May 15, 2020		3.860	3.860	3.860	33	+0.00(+0.00%)
May 14, 2020	4.080	4.080	3.650	3.860	7,229	-0.16(-3.92%)
May 13, 2020	4.260	4.260	3.880	4.017	7,260	-0.23(-5.48%)
May 12, 2020	4.260	4.460	4.220	4.250	9,192	-0.10(-2.30%)
May 11, 2020	4.290	4.540	4.150	4.350	11,727	-0.10(-2.25%)
May 08, 2020	3.800	4.450	3.800	4.450	34,200	+0.67(+17.72%)
May 07, 2020	3.710	3.850	3.710	3.780	12,028	+0.13(+3.56%)
May 06, 2020	3.740	3.850	3.650	3.650	5,617	-0.09(-2.44%)
May 05, 2020	3.690	3.837	3.480	3.741	1,743	+0.27(+7.81%)
May 04, 2020	3.470	3.470	3.460	3.470	623	-0.06(-1.70%)
May 01, 2020	3.680	3.680	3.530	3.530	1,200	-0.15(-4.08%)
Apr 30, 2020	3.610	3.818	3.610	3.680	5,823	+0.13(+3.66%)
Apr 29, 2020	3.700	3.710	3.500	3.550	6,316	+0.18(+5.34%)
Apr 28, 2020	3.610	3.610	3.310	3.370	15,702	-0.19(-5.34%)
Apr 27, 2020	3.850	4.000	3.535	3.560	2,098	+0.06(+1.71%)
Apr 24, 2020	3.530	3.544	3.500	3.500	1,900	-0.10(-2.78%)
Apr 23, 2020	3.560	3.660	3.560	3.600	2,499	+0.00(+0.00%)
Apr 22, 2020	3.480	3.617	3.480	3.600	3,786	+0.00(+0.11%)
Apr 21, 2020	3.660	3.670	3.430	3.596	6,871	-0.00(-0.11%)
Apr 20, 2020	3.980	4.013	3.550	3.600	28,576	-0.37(-9.32%)
Apr 17, 2020	3.410	3.970	3.410	3.970	34,800	+0.55(+16.08%)
Apr 16, 2020	3.340	3.540	3.340	3.420	17,445	-0.08(-2.29%)
Apr 15, 2020	3.360	3.520	3.360	3.500	16,154	-0.01(-0.28%)
Apr 14, 2020	3.410	3.710	3.410	3.510	18,951	-0.02(-0.57%)
Apr 13, 2020	3.430	3.590	3.430	3.530	13,688	-0.07(-1.94%)
Apr 09, 2020	3.540	3.940	3.540	3.600	22,300	+0.00(+0.00%)
Apr 08, 2020	3.540	3.889	3.540	3.600	27,009	-0.12(-3.23%)
Apr 07, 2020	3.870	3.930	3.710	3.720	74,909	-0.18(-4.62%)
Apr 06, 2020	4.050	4.417	3.900	3.900	37,124	-0.23(-5.57%)
Apr 03, 2020	4.309	4.309	4.130	4.130	900	+0.02(+0.49%)
Apr 02, 2020	4.140	4.280	4.110	4.110	20,275	-0.32(-7.22%)
Apr 01, 2020	4.200	4.440	4.190	4.430	815	-0.02(-0.45%)
Mar 31, 2020	4.460	4.470	4.170	4.450	7,571	+0.20(+4.71%)
Mar 30, 2020	4.250	4.460	4.250	4.250	1,808	-0.16(-3.69%)
Mar 27, 2020	4.445	4.445	4.280	4.413	2,200	-0.04(-0.84%)
Mar 26, 2020	4.430	4.470	4.370	4.450	8,110	+0.30(+7.23%)
Mar 25, 2020	4.310	4.310	4.100	4.150	4,892	+0.02(+0.48%)
Mar 24, 2020	4.150	4.370	4.130	4.130	23,435	-0.05(-1.20%)
Mar 23, 2020	4.150	4.240	4.150	4.180	7,236	-0.02(-0.48%)
Mar 20, 2020	4.220	4.220	4.200	4.200	7,700	+0.02(+0.48%)
Mar 19, 2020	4.160	4.200	4.160	4.180	11,051	+0.02(+0.48%)
Mar 18, 2020	4.220	4.604	4.160	4.160	5,078	-0.16(-3.70%)
Mar 17, 2020	4.310	4.795	4.310	4.320	8,449	+0.08(+1.89%)
Mar 16, 2020	4.330	4.330	4.190	4.240	11,383	-0.31(-6.81%)
Mar 13, 2020	4.810	4.810	4.500	4.550	9,000	+0.22(+5.08%)
Mar 12, 2020	4.460	4.700	4.250	4.330	38,361	-0.43(-9.04%)
Mar 11, 2020	5.730	5.730	4.730	4.760	51,718	-0.24(-4.80%)
Mar 10, 2020	4.820	5.080	4.820	5.000	8,738	+0.29(+6.16%)
Mar 09, 2020	4.890	5.000	4.700	4.710	25,807	-0.35(-6.92%)
Mar 06, 2020	5.030	5.300	5.030	5.060	6,100	-0.03(-0.59%)
Mar 05, 2020	5.075	5.361	5.040	5.090	3,189	+0.04(+0.79%)
Mar 04, 2020	4.930	5.125	4.930	5.050	5,939	+0.02(+0.40%)
Mar 03, 2020	5.030	5.398	5.030	5.030	14,192	+0.01(+0.20%)
Mar 02, 2020	5.210	5.236	5.020	5.020	13,311	-0.21(-4.02%)
Feb 28, 2020	5.224	5.413	5.200	5.230	14,100	-0.09(-1.64%)
Feb 27, 2020	5.377	5.400	5.210	5.317	16,268	-0.13(-2.44%)
Feb 26, 2020	5.530	5.716	5.440	5.450	10,648	-0.15(-2.68%)
Feb 25, 2020	5.640	6.140	5.570	5.600	20,470	+0.09(+1.63%)
Feb 24, 2020	5.590	5.700	5.320	5.510	86,029	-0.19(-3.33%)
Feb 21, 2020	5.803	5.803	5.700	5.700	19,900	+0.00(+0.00%)
Feb 20, 2020	5.730	5.877	5.640	5.700	35,937	-0.18(-3.06%)
Feb 19, 2020	5.900	5.950	5.590	5.880	23,418	-0.05(-0.85%)
Feb 18, 2020	6.468	6.468	5.750	5.930	40,064	-0.17(-2.79%)
Feb 14, 2020	5.970	6.360	5.970	6.100	19,500	+0.03(+0.42%)
Feb 13, 2020	6.100	6.190	5.970	6.075	25,863	-0.02(-0.41%)
Feb 12, 2020	5.920	6.180	5.920	6.100	36,524	+0.20(+3.39%)
Feb 11, 2020	6.010	6.015	5.760	5.900	26,007	+0.07(+1.20%)
Feb 10, 2020	5.900	5.903	5.830	5.830	14,839	-0.07(-1.19%)
Feb 07, 2020	6.160	6.180	5.880	5.900	27,600	-0.26(-4.22%)
Feb 06, 2020	6.391	6.391	6.160	6.160	41,879	-0.21(-3.30%)
Feb 05, 2020	6.497	6.497	6.350	6.370	3,859	+0.02(+0.31%)
Feb 04, 2020	6.530	6.530	6.350	6.350	13,978	-0.13(-1.96%)
Feb 03, 2020	6.500	6.500	6.440	6.477	8,152	-0.07(-1.12%)
Jan 31, 2020	6.750	6.750	6.550	6.550	66,700	-0.21(-3.03%)
Jan 30, 2020	6.950	6.950	6.530	6.755	9,760	-0.25(-3.50%)
Jan 29, 2020	7.260	7.390	6.910	7.000	13,916	-0.32(-4.37%)
Jan 28, 2020	7.260	7.400	7.230	7.320	3,514	-0.08(-1.06%)
Jan 27, 2020	7.400	7.400	7.170	7.399	10,432	-0.00(-0.04%)
Jan 24, 2020	7.687	7.687	7.400	7.401	3,300	+0.00(+0.02%)
Jan 23, 2020	7.560	7.560	7.400	7.400	2,217	+0.00(+0.00%)
Jan 22, 2020	7.330	7.500	7.330	7.400	6,963	+0.09(+1.23%)
Jan 21, 2020	7.950	7.950	7.200	7.310	30,442	-0.62(-7.80%)
Jan 17, 2020	7.950	7.950	7.670	7.929	9,400	+0.02(+0.24%)
Jan 16, 2020	7.900	8.000	7.900	7.910	3,580	+0.01(+0.13%)
Jan 15, 2020	8.050	8.082	7.880	7.900	10,885	-0.15(-1.86%)
Jan 14, 2020	7.980	8.097	7.980	8.050	18,545	+0.12(+1.45%)
Jan 13, 2020	8.000	8.250	7.850	7.935	13,220	-0.05(-0.57%)
Jan 10, 2020	7.904	8.000	7.853	7.981	7,600	+0.10(+1.28%)
Jan 09, 2020	8.070	8.100	7.710	7.880	24,890	+0.00(+0.00%)
Jan 08, 2020	8.480	8.480	7.880	7.880	28,887	-0.62(-7.29%)
Jan 07, 2020	7.440	8.510	7.430	8.500	96,946	+1.01(+13.44%)
Jan 06, 2020	7.420	7.560	7.330	7.493	10,876	+0.06(+0.85%)
Jan 03, 2020	7.520	7.539	7.430	7.430	2,300	-0.10(-1.33%)
Jan 02, 2020	7.710	7.710	7.410	7.530	15,170	+0.14(+1.89%)
Dec 31, 2019	7.470	7.470	7.330	7.390	9,400	+0.02(+0.27%)
Dec 30, 2019	7.570	7.591	7.306	7.370	14,425	-0.25(-3.28%)
Dec 27, 2019	7.770	7.770	7.540	7.620	15,400	+0.10(+1.33%)
Dec 26, 2019	7.610	7.620	7.520	7.520	7,823	-0.15(-1.96%)
Dec 24, 2019	7.710	7.840	7.570	7.670	4,700	-0.03(-0.39%)
Dec 23, 2019	7.620	7.840	7.620	7.700	21,308	+0.07(+0.94%)
Dec 20, 2019	8.080	8.145	7.593	7.628	16,100	-0.45(-5.59%)
Dec 19, 2019	8.080	8.220	8.080	8.080	5,326	+0.01(+0.12%)
Dec 18, 2019	8.370	8.370	8.060	8.070	7,126	-0.03(-0.37%)
Dec 17, 2019	8.100	8.150	8.100	8.100	6,257	+0.00(+0.00%)
Dec 16, 2019	8.840	8.840	8.100	8.100	33,981	-0.62(-7.11%)
Dec 13, 2019	8.803	8.865	8.710	8.720	7,000	-0.07(-0.85%)
Dec 12, 2019	8.710	8.963	8.700	8.795	9,819	+0.08(+0.98%)
Dec 11, 2019	8.810	8.922	8.700	8.710	9,363	-0.09(-1.02%)
Dec 10, 2019	9.300	9.300	8.770	8.800	13,947	-0.20(-2.22%)
Dec 09, 2019	8.960	9.150	8.750	9.000	24,088	+0.16(+1.81%)
Dec 06, 2019	9.180	9.180	8.700	8.840	31,100	-0.27(-2.96%)
Dec 05, 2019	9.410	9.410	9.000	9.110	28,238	-0.32(-3.39%)
Dec 04, 2019	8.870	9.490	8.770	9.430	33,630	+0.75(+8.64%)
Dec 03, 2019	8.502	8.689	8.460	8.680	7,112	+0.18(+2.12%)
Dec 02, 2019	8.500	8.790	8.500	8.500	11,844	+0.03(+0.35%)
Nov 29, 2019	8.900	8.900	8.470	8.470	7,100	-0.17(-1.97%)
Nov 27, 2019	8.320	8.650	8.320	8.640	27,800	+0.29(+3.47%)
Nov 26, 2019	8.580	8.580	8.320	8.350	27,253	-0.26(-3.02%)
Nov 25, 2019	8.880	8.880	8.550	8.610	25,059	-0.19(-2.16%)
Nov 22, 2019	8.790	8.899	8.660	8.800	12,500	+0.07(+0.80%)
Nov 21, 2019	9.040	9.050	8.710	8.730	24,341	-0.30(-3.32%)
Nov 20, 2019	9.220	9.220	9.020	9.030	22,502	-0.32(-3.42%)
Nov 19, 2019	9.600	9.600	9.050	9.350	20,743	-0.25(-2.60%)
Nov 18, 2019	9.850	9.870	9.410	9.600	21,704	-0.38(-3.81%)
Nov 15, 2019	9.170	10.00	9.000	9.980	88,800	+0.78(+8.48%)
Nov 14, 2019	9.040	9.490	9.040	9.200	59,707	-0.01(-0.11%)
Nov 13, 2019	8.880	9.730	8.720	9.210	117,027	+0.29(+3.25%)
Nov 12, 2019	10.33	10.96	8.910	8.920	186,837	-1.82(-16.95%)
Nov 11, 2019	12.72	12.78	10.70	10.74	224,808	-2.32(-17.76%)

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.