36Kr Holdings Inc. - American Depositary Shares (KRKR)
6.5000
-0.4100 (-5.93%)
36Kr Holdings Inc is a leading technology-driven media and investment platform based in China, primarily focused on providing comprehensive news and information services for the startup and technology sectors
The company operates a digital platform that connects entrepreneurs, investors, and industry professionals, offering a range of services that include investment advisory, data analytics, and market insights. Through its various digital channels, 36Kr also delivers high-quality content and reporting on the latest trends and developments in the technology landscape, thereby fostering collaboration and innovation within the entrepreneurial community.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 7.03 | 7.32 | 5.54 | 6.50 | 170,166 | 6.50 |
| 1/30/2025 | 7.96 | 8.86 | 5.95 | 6.91 | 681,671 | 6.91 |
| 1/29/2025 | 4.45 | 12.99 | 4.40 | 9.42 | 23,654,421 | 9.42 |
| 1/28/2025 | 3.71 | 4.38 | 3.71 | 4.25 | 29,560 | 4.25 |
| 1/27/2025 | 3.65 | 3.86 | 3.50 | 3.67 | 13,485 | 3.67 |
| 1/24/2025 | 3.53 | 3.54 | 3.53 | 3.54 | 1,754 | 3.54 |
| 1/23/2025 | 3.38 | 3.68 | 3.38 | 3.53 | 29,301 | 3.53 |
| 1/22/2025 | 3.21 | 3.60 | 3.21 | 3.57 | 15,211 | 3.57 |
| 1/21/2025 | 3.39 | 3.46 | 3.39 | 3.39 | 5,474 | 3.39 |
| 1/17/2025 | 3.28 | 3.61 | 3.12 | 3.39 | 22,298 | 3.39 |
| 1/16/2025 | 3.28 | 3.30 | 3.27 | 3.29 | 2,853 | 3.29 |
| 1/15/2025 | 3.30 | 3.33 | 3.22 | 3.30 | 13,452 | 3.30 |
| 1/14/2025 | 3.15 | 3.21 | 3.12 | 3.21 | 3,914 | 3.21 |
| 1/13/2025 | 3.36 | 3.36 | 3.21 | 3.29 | 15,305 | 3.29 |
| 1/10/2025 | 3.29 | 3.43 | 3.22 | 3.37 | 6,638 | 3.37 |
| 1/08/2025 | 3.25 | 3.25 | 3.11 | 3.19 | 11,570 | 3.19 |
| 1/07/2025 | 3.15 | 3.33 | 3.12 | 3.26 | 11,073 | 3.26 |
| 1/06/2025 | 3.42 | 3.49 | 3.25 | 3.37 | 20,246 | 3.37 |
| 1/03/2025 | 3.19 | 3.56 | 2.95 | 3.37 | 107,688 | 3.37 |
| 1/02/2025 | 2.93 | 3.04 | 2.91 | 3.00 | 5,106 | 3.00 |
| 12/31/2024 | 2.97 | 0.00 | 3.15 | 3.15 | 0 | 3.15 |
| 12/30/2024 | 3.03 | 3.20 | 2.97 | 2.97 | 9,763 | 2.97 |
| 12/27/2024 | 3.38 | 3.38 | 2.99 | 3.03 | 39,548 | 3.03 |
| 12/26/2024 | 3.24 | 3.46 | 3.01 | 3.10 | 50,851 | 3.10 |
| 12/24/2024 | 3.08 | 3.26 | 3.07 | 3.20 | 20,643 | 3.20 |
| 12/23/2024 | 3.51 | 3.51 | 3.00 | 3.22 | 17,536 | 3.22 |
| 12/20/2024 | 3.35 | 3.57 | 3.35 | 3.57 | 6,139 | 3.57 |
| 12/19/2024 | 3.34 | 3.51 | 3.27 | 3.42 | 9,660 | 3.42 |
| 12/18/2024 | 3.33 | 3.39 | 3.22 | 3.35 | 17,036 | 3.35 |
| 12/17/2024 | 3.52 | 3.62 | 3.14 | 3.31 | 24,521 | 3.31 |
| 12/16/2024 | 3.22 | 3.69 | 3.10 | 3.31 | 10,686 | 3.31 |
| 12/13/2024 | 3.12 | 3.59 | 3.12 | 3.39 | 23,944 | 3.39 |
| 12/12/2024 | 3.06 | 3.23 | 3.06 | 3.19 | 7,410 | 3.19 |
| 12/11/2024 | 3.01 | 3.35 | 3.01 | 3.35 | 5,816 | 3.35 |
| 12/10/2024 | 3.07 | 3.20 | 2.76 | 3.08 | 144,561 | 3.08 |
| 12/09/2024 | 3.51 | 3.55 | 3.17 | 3.24 | 31,750 | 3.24 |
| 12/06/2024 | 3.43 | 3.43 | 3.19 | 3.37 | 9,610 | 3.37 |
| 12/05/2024 | 3.82 | 3.82 | 3.46 | 3.46 | 5,677 | 3.46 |
| 12/04/2024 | 3.77 | 3.85 | 3.69 | 3.85 | 10,518 | 3.85 |
| 12/03/2024 | 3.32 | 3.91 | 3.12 | 3.91 | 117,182 | 3.91 |
| 12/02/2024 | 3.01 | 3.31 | 3.01 | 3.30 | 6,198 | 3.30 |
| 11/29/2024 | 2.95 | 3.05 | 2.95 | 3.05 | 1,105 | 3.05 |
| 11/27/2024 | 3.03 | 3.03 | 2.96 | 3.00 | 2,234 | 3.00 |
| 11/26/2024 | 3.01 | 3.05 | 2.96 | 3.04 | 6,274 | 3.04 |
| 11/25/2024 | 3.13 | 3.18 | 3.04 | 3.08 | 2,427 | 3.08 |
| 11/22/2024 | 3.30 | 3.30 | 3.04 | 3.10 | 2,392 | 3.10 |
| 11/21/2024 | 3.14 | 3.36 | 3.12 | 3.16 | 10,822 | 3.16 |
| 11/20/2024 | 3.31 | 3.38 | 3.03 | 3.10 | 7,720 | 3.10 |
| 11/19/2024 | 3.71 | 3.71 | 3.03 | 3.31 | 11,789 | 3.31 |
| 11/18/2024 | 3.53 | 3.54 | 3.36 | 3.36 | 7,248 | 3.36 |
| 11/15/2024 | 3.82 | 3.82 | 3.52 | 3.52 | 5,402 | 3.52 |
| 11/14/2024 | 3.83 | 3.90 | 3.83 | 3.90 | 661 | 3.90 |
| 11/13/2024 | 3.99 | 3.99 | 3.83 | 3.83 | 1,913 | 3.83 |
| 11/12/2024 | 3.88 | 4.02 | 3.88 | 4.02 | 577 | 4.02 |
| 11/11/2024 | 3.92 | 4.20 | 3.90 | 3.94 | 4,798 | 3.94 |
| 11/08/2024 | 3.94 | 3.98 | 3.94 | 3.98 | 1,174 | 3.98 |
| 11/07/2024 | 3.90 | 4.09 | 3.90 | 4.04 | 2,532 | 4.04 |
| 11/06/2024 | 3.97 | 4.31 | 3.85 | 3.87 | 11,118 | 3.87 |
| 11/05/2024 | 4.01 | 4.37 | 3.91 | 4.27 | 13,267 | 4.27 |
| 11/04/2024 | 4.08 | 4.34 | 3.97 | 3.98 | 17,139 | 3.98 |
| 11/01/2024 | 4.06 | 4.25 | 4.06 | 4.07 | 12,148 | 4.07 |