TME

Tencent Music Entertainment Group
8.21
-0.46 (-5.31%)

TME Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 8.32 -0.35 -4.04% 8.09 8.33 7.78 8,572,794
Jan 27 2023 8.67 -0.33 -3.67% 8.90 8.95 8.56 6,782,175
Jan 26 2023 9.00 0.41 4.77% 8.79 9.00 8.68 6,742,526
Jan 25 2023 8.59 0.03 0.35% 8.44 8.635 8.36 2,984,403
Jan 24 2023 8.56 0.08 0.94% 8.40 8.64 8.36 3,401,615
Jan 23 2023 8.48 0.11 1.31% 8.48 8.59 8.41 4,935,876
Jan 20 2023 8.37 0.14 1.7% 8.48 8.52 8.215 7,103,591
Jan 19 2023 8.23 -0.03 -0.36% 8.13 8.30 8.02 9,308,927
Jan 18 2023 8.26 -0.23 -2.71% 8.48 8.66 8.255 8,081,190
Jan 17 2023 8.49 -0.50 -5.56% 8.86 8.89 8.38 9,762,037
Jan 16 2023 8.99 0.00 +0.00% 8.56 9.00 8.54 0
Jan 13 2023 8.99 0.44 5.15% 8.56 9.00 8.54 8,944,363
Jan 12 2023 8.55 0.06 0.71% 8.38 8.59 8.31 7,333,929
Jan 11 2023 8.49 -0.25 -2.86% 8.53 8.59 8.24 11,397,952
Jan 10 2023 8.74 0.04 0.46% 8.68 8.815 8.545 6,130,974
Jan 09 2023 8.70 -0.04 -0.46% 8.99 9.025 8.625 8,042,073
Jan 06 2023 8.74 -0.14 -1.58% 8.64 8.795 8.41 8,936,012
Jan 05 2023 8.88 -0.30 -3.27% 8.99 9.06 8.85 9,385,832
Jan 04 2023 9.18 0.58 6.74% 8.90 9.29 8.88 11,021,002
Jan 03 2023 8.60 0.32 3.86% 8.45 8.845 8.38 11,019,892
Jan 02 2023 8.28 0.00 +0.00% 8.11 8.37 8.04 0
Dec 30 2022 8.28 -0.11 -1.31% 8.11 8.37 8.04 5,421,991
Dec 29 2022 8.39 0.44 5.53% 8.02 8.43 7.8608 8,629,976
Dec 28 2022 7.95 -0.52 -6.14% 8.325 8.35 7.85 8,775,794
Dec 27 2022 8.47 0.41 5.09% 8.04 8.5799 8.015 11,445,103
Dec 26 2022 8.06 0.00 +0.00% 8.23 8.28 7.905 0
Dec 23 2022 8.06 -0.24 -2.89% 8.23 8.28 7.905 6,485,973
Dec 22 2022 8.30 -0.18 -2.12% 8.40 8.71 8.20 8,408,344
Dec 21 2022 8.48 0.58 7.34% 7.90 8.55 7.84 16,459,923
Dec 20 2022 7.90 -0.27 -3.3% 7.86 8.01 7.755 9,093,151
Dec 19 2022 8.17 0.28 3.55% 7.92 8.23 7.865 18,080,615
Dec 16 2022 7.89 0.22 2.87% 7.76 8.14 7.73 14,854,193
Dec 15 2022 7.67 -0.28 -3.52% 8.09 8.10 7.62 8,615,469
Dec 14 2022 7.95 0.12 1.53% 7.85 8.075 7.71 9,072,425
Dec 13 2022 7.83 0.14 1.82% 8.02 8.10 7.77 12,784,027
Dec 12 2022 7.69 -0.52 -6.33% 7.98 8.02 7.58 15,826,981
Dec 09 2022 8.21 0.18 2.24% 7.99 8.27 7.90 51,161,073
Dec 08 2022 8.03 0.69 9.4% 7.60 8.075 7.53 24,876,925
Dec 07 2022 7.34 -0.28 -3.67% 7.19 7.5257 6.935 20,541,630
Dec 06 2022 7.62 0.23 3.11% 7.45 7.695 7.33 16,785,744
Dec 05 2022 7.39 -0.01 -0.14% 7.63 7.685 7.27 21,832,504
Dec 02 2022 7.40 0.46 6.63% 6.79 7.60 6.75 16,191,327
Dec 01 2022 6.94 -0.07 -1.0% 6.86 7.12 6.84 16,869,762
Nov 30 2022 7.01 0.41 6.21% 6.70 7.03 6.60 19,911,455
Nov 29 2022 6.60 0.38 6.11% 6.39 6.635 6.14 21,854,787
Nov 28 2022 6.22 0.44 7.61% 5.71 6.325 5.70 15,608,640
Nov 25 2022 5.78 0.00 +0.00% 5.81 5.88 5.71 0
Nov 25 2022 5.78 -0.22 -3.67% 5.81 5.88 5.71 4,000,005
Nov 24 2022 6.00 0.00 +0.00% 5.90 6.07 5.74 0
Nov 23 2022 6.00 0.24 4.17% 5.90 6.07 5.74 10,961,290
Nov 22 2022 5.76 0.00 0.0% 5.57 5.805 5.46 11,688,185
Nov 22 2022 5.76 0.20 3.6% 5.57 5.805 5.46 8,973,326
Nov 21 2022 5.56 -0.02 -0.36% 5.58 5.745 5.44 10,925,260
Nov 18 2022 5.58 -0.38 -6.38% 5.81 5.90 5.51 12,172,206
Nov 17 2022 5.96 0.69 13.09% 5.12 6.025 5.075 25,978,990
Nov 16 2022 5.27 -0.54 -9.29% 5.46 5.62 5.26 20,357,493
Nov 15 2022 5.81 1.36 30.56% 4.81 5.87 4.74 30,817,113
Nov 14 2022 4.45 0.04 0.91% 4.48 4.62 4.44 12,176,669
Nov 11 2022 4.41 0.54 13.95% 4.04 4.45 4.03 13,247,683
Nov 10 2022 3.87 0.21 5.74% 3.81 3.96 3.80 11,645,106
Nov 09 2022 3.66 -0.23 -5.91% 3.77 3.795 3.645 10,514,496
Nov 08 2022 3.89 -0.08 -2.02% 3.93 4.01 3.83 8,912,612
Nov 07 2022 3.97 0.00 0.0% 4.04 4.09 3.94 5,947,931
Nov 04 2022 3.97 0.00 +0.00% 4.09 4.10 3.815 0
Nov 04 2022 3.97 0.18 4.75% 4.09 4.10 3.815 11,475,398
Nov 03 2022 3.79 0.05 1.34% 3.60 3.87 3.60 7,622,268
Nov 02 2022 3.74 -0.02 -0.53% 3.75 3.93 3.65 14,353,480