36Kr Holdings Inc. - American Depositary Shares (KRKR)
4.7900
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 3/05/2025 | 4.42 | 4.79 | 4.42 | 4.79 | 6,800 | 4.79 |
| 3/04/2025 | 4.49 | 4.62 | 4.07 | 4.61 | 14,006 | 4.61 |
| 3/03/2025 | 4.63 | 4.79 | 4.41 | 4.51 | 10,090 | 4.51 |
| 2/28/2025 | 4.10 | 4.75 | 4.10 | 4.51 | 56,353 | 4.51 |
| 2/27/2025 | 4.36 | 4.50 | 4.23 | 4.23 | 10,572 | 4.23 |
| 2/26/2025 | 4.26 | 4.80 | 4.20 | 4.52 | 116,635 | 4.52 |
| 2/25/2025 | 4.00 | 4.10 | 3.81 | 4.03 | 22,524 | 4.03 |
| 2/24/2025 | 4.16 | 4.24 | 3.90 | 3.95 | 20,564 | 3.95 |
| 2/21/2025 | 4.49 | 4.49 | 3.95 | 4.14 | 23,387 | 4.14 |
| 2/20/2025 | 3.75 | 4.47 | 3.65 | 4.39 | 79,820 | 4.39 |
| 2/19/2025 | 3.69 | 4.61 | 3.42 | 3.73 | 257,565 | 3.73 |
| 2/18/2025 | 4.95 | 4.98 | 3.30 | 3.60 | 169,598 | 3.60 |
| 2/14/2025 | 5.46 | 6.20 | 5.31 | 5.33 | 108,989 | 5.33 |
| 2/13/2025 | 5.00 | 5.27 | 4.72 | 4.92 | 9,630 | 4.92 |
| 2/12/2025 | 4.68 | 5.10 | 4.66 | 5.09 | 14,392 | 5.09 |
| 2/11/2025 | 4.71 | 4.98 | 4.20 | 4.81 | 213,393 | 4.81 |
| 2/10/2025 | 5.82 | 6.28 | 4.50 | 4.85 | 209,433 | 4.85 |
| 2/07/2025 | 5.97 | 6.45 | 5.80 | 5.80 | 48,993 | 5.80 |
| 2/06/2025 | 5.85 | 6.26 | 5.39 | 6.10 | 99,972 | 6.10 |
| 2/05/2025 | 5.67 | 7.00 | 5.22 | 6.00 | 246,339 | 6.00 |
| 2/04/2025 | 5.74 | 6.20 | 5.04 | 5.58 | 132,561 | 5.58 |
| 2/03/2025 | 6.33 | 6.33 | 4.99 | 5.42 | 117,219 | 5.42 |
| 1/31/2025 | 7.03 | 7.32 | 5.54 | 6.50 | 171,601 | 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 |