TME - Tencent Music Entertainment Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13-Dec-201912.0412.0611.3611.4211.421,97,97,568
12-Dec-201912.1012.3111.9612.0012.0052,66,400
11-Dec-201912.0512.1811.9012.0712.0740,72,800
10-Dec-201912.2012.2311.9011.9311.9368,15,000
09-Dec-201912.4412.4612.1512.1912.1944,58,100
06-Dec-201912.3812.4912.3012.4412.4436,16,300
05-Dec-201912.3912.4512.3012.3712.3727,39,700
04-Dec-201912.5012.5212.3112.3112.3147,63,200
03-Dec-201912.3212.4412.2512.3812.3832,93,500
02-Dec-201912.4412.6012.2712.5412.5431,84,100
29-Nov-201912.4012.4812.2112.4312.4333,21,000
27-Nov-201912.4212.6312.4012.4312.4342,63,700
26-Nov-201912.8713.0612.6212.7012.7066,89,800
25-Nov-201912.4313.1412.4112.9812.981,19,45,200
22-Nov-201912.5512.5512.1412.3512.3551,48,500
21-Nov-201912.0912.5012.0512.5012.5062,50,400
20-Nov-201912.0012.1611.8412.1412.1453,62,400
19-Nov-201912.3012.4112.0412.1112.1165,85,900
18-Nov-201912.7812.8012.1912.2512.2582,62,500
15-Nov-201912.6512.8112.5512.6912.6950,55,600
14-Nov-201912.9012.9012.5612.6712.6754,22,000
13-Nov-201913.2213.2212.6112.8412.8474,22,700
12-Nov-201913.8013.9412.9213.2113.212,39,09,300
11-Nov-201914.0014.5913.9514.3714.371,05,28,600
08-Nov-201913.7714.1013.6614.0014.0069,69,200
07-Nov-201913.8013.9513.5613.6013.6048,83,300
06-Nov-201913.7613.7613.4213.6013.6053,60,000
05-Nov-201914.0014.0713.7113.7613.7669,59,100
04-Nov-201914.2014.7214.1314.3614.361,03,96,800
01-Nov-201914.0114.1513.9114.1214.1228,23,400
31-Oct-201913.8513.8613.5013.8413.8433,14,700
30-Oct-201913.8114.0013.8013.9013.9023,61,500
29-Oct-201914.0814.1813.8914.0014.0022,13,400
28-Oct-201914.2014.4914.1614.2414.2443,08,400
25-Oct-201913.9914.2413.8614.0314.0345,30,300
24-Oct-201913.9814.1613.8613.9813.9832,33,800
23-Oct-201913.9014.3013.8414.0014.0049,09,400
22-Oct-201914.0814.1213.6713.8913.8950,16,300
21-Oct-201913.6014.1513.5114.0314.0363,54,300
18-Oct-201913.6513.6813.3013.5013.5017,21,800
17-Oct-201913.7113.8813.5213.5413.5427,17,300
16-Oct-201913.4613.7713.3813.5013.5029,41,800
15-Oct-201913.3713.4913.2513.3713.3719,41,800
14-Oct-201913.5213.5913.1413.3113.3123,47,300
11-Oct-201913.5013.9913.4413.4813.4887,72,400
10-Oct-201912.8713.4212.8313.2813.2862,92,800
09-Oct-201912.8813.4812.8312.8712.8749,44,000
08-Oct-201912.7512.7812.5612.7012.7030,60,000
07-Oct-201912.9012.9312.6212.7712.7727,86,900
04-Oct-201912.9413.0912.8712.9312.9323,75,400
03-Oct-201912.8513.0712.6912.9412.9436,44,300
02-Oct-201912.7212.9012.6012.8512.8520,06,100
01-Oct-201912.7613.0212.7112.8312.8332,36,300
30-Sep-201912.9513.0312.7512.7712.7731,26,500
27-Sep-201913.0713.3312.4012.8812.8874,75,300
26-Sep-201913.0513.1912.8013.0313.0332,71,500
25-Sep-201913.0313.1512.8013.1213.1235,53,300
24-Sep-201913.4813.4812.8113.1413.1441,36,000
23-Sep-201913.3813.6313.3213.4013.4031,48,100
20-Sep-201914.0714.0713.3113.5813.581,07,71,300
19-Sep-201913.9914.1113.9314.0014.0055,45,200
18-Sep-201914.0014.0513.7314.0014.0057,54,200
17-Sep-201914.0014.4913.9514.0914.0988,82,900
16-Sep-201913.7013.9513.5013.9113.9143,43,700
13-Sep-201913.9013.9013.6513.7413.7433,58,700
12-Sep-201913.6913.9213.6113.7413.7443,08,300
11-Sep-201913.4013.8013.2113.6913.6973,87,900
10-Sep-201912.9013.3812.8013.2113.2150,76,100
09-Sep-201912.9612.9812.7012.9612.9636,36,000
06-Sep-201913.0513.1112.9412.9612.9628,01,300
05-Sep-201913.0913.2312.9913.0413.0465,14,100
04-Sep-201912.9413.1012.9112.9312.9339,26,200
03-Sep-201912.9813.2812.7012.8512.8553,58,000
30-Aug-201913.3113.4313.0613.3013.3035,51,100
29-Aug-201913.0813.3813.0313.3013.3046,95,000
28-Aug-201912.7013.1012.5013.0313.0359,52,500
27-Aug-201913.3013.4812.2812.5712.571,20,79,300
26-Aug-201913.4913.5613.2713.4913.4927,91,300
23-Aug-201913.5613.7913.3813.4913.4939,88,100
22-Aug-201913.6313.7613.4113.6713.6729,95,600
21-Aug-201913.7413.9113.6013.6613.6630,89,500
20-Aug-201913.9813.9813.5213.6313.6327,03,400
19-Aug-201914.2014.2813.8313.9713.9723,42,800
16-Aug-201913.9414.1013.7613.9813.9835,61,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...