TME - Tencent Music Entertainment Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20-Aug-201913.9813.9813.5213.6313.6326,86,910
19-Aug-201914.2014.2813.7013.9713.9723,42,200
16-Aug-201913.9414.1013.7013.9813.9835,54,700
15-Aug-201913.7514.0113.7013.7313.7340,98,500
14-Aug-201914.2114.2713.5313.7613.7679,31,400
13-Aug-201913.7215.3513.5014.5414.541,10,75,200
12-Aug-201914.2314.5613.9814.4514.4556,56,700
09-Aug-201914.4014.7014.2214.4514.4531,35,700
08-Aug-201914.3414.8314.2114.7014.7034,58,700
07-Aug-201913.7614.3513.6914.2614.2639,46,800
06-Aug-201914.0014.1013.5913.8713.8735,54,100
05-Aug-201913.6014.0213.5613.7713.7756,42,300
02-Aug-201913.9314.2213.7414.1214.1230,51,800
01-Aug-201914.2314.6613.7613.9713.9753,88,700
31-Jul-201914.3514.4314.0114.2714.2731,97,800
30-Jul-201914.5814.6114.1814.4614.4624,74,200
29-Jul-201914.4714.5014.1214.4714.4747,10,900
26-Jul-201914.6014.6614.4214.5214.5221,35,700
25-Jul-201914.5014.7214.3814.5714.5740,81,600
24-Jul-201914.6114.7214.3414.5714.5744,79,700
23-Jul-201914.1814.6914.1614.5114.5138,36,700
22-Jul-201914.3614.3613.9214.0514.0553,19,200
19-Jul-201914.5014.7514.2514.3614.3653,40,800
18-Jul-201914.9514.9914.2714.5014.5055,00,200
17-Jul-201915.9316.0114.9114.9614.9652,57,600
16-Jul-201916.0416.0815.8815.9715.9733,07,900
15-Jul-201915.7516.2815.7115.9915.9942,67,500
12-Jul-201915.7015.9115.6315.7115.7134,77,300
11-Jul-201915.6416.7415.6415.8815.8898,25,500
10-Jul-201915.6115.8215.5015.7015.7060,61,600
09-Jul-201915.1115.6415.0015.5015.5053,58,800
08-Jul-201915.2415.4715.1015.1815.1838,77,200
05-Jul-201914.9415.5314.9015.4615.4637,25,800
03-Jul-201915.2115.2214.8515.0415.0428,61,000
02-Jul-201915.4515.5014.9615.1515.1556,18,000
01-Jul-201915.4115.7815.4115.5015.5041,40,700
28-Jun-201914.8215.1514.7714.9914.9967,54,200
27-Jun-201914.6315.0714.6014.9714.9757,10,500
26-Jun-201914.7014.9514.5914.7414.7455,37,500
25-Jun-201915.0015.0614.3014.5114.5176,09,700
24-Jun-201914.8215.1314.7315.1315.1373,08,800
21-Jun-201914.9915.0714.7315.0015.0049,02,400
20-Jun-201915.2715.3914.9615.0515.0562,79,100
19-Jun-201915.2015.3014.8615.0415.0453,50,500
18-Jun-201914.3215.2514.3215.1515.151,15,12,700
17-Jun-201913.8414.4513.8414.3314.3381,99,000
14-Jun-201913.9414.1813.7213.9013.901,23,31,600
13-Jun-201914.1514.4613.9114.2514.251,06,02,600
12-Jun-201913.9414.2013.5314.0814.081,50,95,900
11-Jun-201914.1214.8014.0114.1814.181,33,82,300
10-Jun-201913.6614.3513.6614.3014.302,36,05,900
07-Jun-201913.3413.9313.2013.6113.6181,75,100
06-Jun-201912.8213.3012.7413.2013.2053,30,100
05-Jun-201913.2013.2712.7512.9512.9587,81,300
04-Jun-201913.0213.1812.6013.1713.1758,26,000
03-Jun-201913.2413.3712.7012.8912.8973,85,000
31-May-201913.2913.4413.0613.2413.2460,81,600
30-May-201913.6613.8213.4113.5013.5042,30,700
29-May-201913.8914.0813.5913.6613.6652,70,200
28-May-201913.7614.2213.7314.0314.0342,06,300
24-May-201913.6213.8413.5313.6213.6245,34,400
23-May-201913.7613.9213.3413.5813.5865,95,500
22-May-201914.0714.1613.9214.0614.0636,89,200
21-May-201913.7114.2313.7114.1014.1047,72,900
20-May-201913.6913.8413.5113.6613.6650,86,700
17-May-201914.0514.2813.8413.8613.8656,75,100
16-May-201914.5814.6413.9214.2414.2457,98,800
15-May-201914.8614.9214.2514.4714.471,00,99,400
14-May-201914.7815.1514.3115.0115.012,91,07,500
13-May-201915.9516.4815.7016.0016.0070,45,200
10-May-201916.6516.7516.2316.5916.5937,82,600
09-May-201916.0716.7716.0416.6116.6151,64,000
08-May-201916.2016.5616.0416.4516.4556,97,400
07-May-201916.6116.7416.2216.3716.3746,29,200
06-May-201916.6516.9416.0016.8516.8536,98,800
03-May-201917.1817.5016.9517.3717.3742,09,600
02-May-201917.2817.6016.9617.0017.0020,23,100
01-May-201917.3117.6517.1517.3017.3019,68,200
30-Apr-201917.7317.7417.1517.2017.2033,32,900
29-Apr-201917.4317.8617.3717.8017.8022,08,200
26-Apr-201917.3117.4316.7817.4117.4130,52,500
25-Apr-201917.7017.7216.9617.2017.2039,48,200
24-Apr-201917.5017.8617.3717.6617.6630,28,900
23-Apr-201917.9818.1817.3517.4217.4245,31,100
22-Apr-201917.9718.0917.7617.9817.9816,12,100
18-Apr-201918.4918.6517.7218.2218.2234,64,500
17-Apr-201918.0018.6617.8918.5718.5737,76,800
16-Apr-201918.0018.0017.5717.9417.9421,37,100
15-Apr-201918.2918.2917.4817.5517.5525,59,900
12-Apr-201918.1718.5018.0518.2918.2925,80,200
11-Apr-201917.7818.1817.6817.9217.9221,22,600
10-Apr-201917.7218.0517.5817.9717.9733,92,700
09-Apr-201918.3118.4017.5717.6417.6445,18,300
08-Apr-201918.1718.5818.0018.3318.3315,80,300
05-Apr-201918.3518.6618.1618.2318.2321,23,000
04-Apr-201918.8319.0718.2018.2818.2835,15,600
03-Apr-201919.0519.4218.7119.0419.0487,03,500
02-Apr-201918.7518.9518.6018.8618.8631,28,300
01-Apr-201918.7518.8618.3218.8118.8161,23,000
29-Mar-201917.4618.1517.3118.1018.1051,83,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...