TME - Tencent Music Entertainment Group

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20237.677.927.557.637.636,915,427
07 Jun 20237.698.037.577.627.627,676,600
06 Jun 20237.457.867.447.687.686,566,000
05 Jun 20237.477.537.437.487.483,138,100
02 Jun 20237.407.727.387.527.527,063,600
01 Jun 20236.987.366.937.337.337,640,000
31 May 20236.866.956.526.946.9413,285,100
30 May 20237.307.416.876.926.928,246,100
26 May 20237.407.497.287.407.404,474,700
25 May 20237.417.497.267.277.275,199,800
24 May 20237.327.587.287.507.506,201,300
23 May 20237.417.467.327.377.376,369,900
22 May 20238.068.147.627.647.645,715,200
19 May 20238.168.177.687.817.814,686,300
18 May 20238.328.377.948.008.006,213,000
17 May 20237.888.377.868.318.3111,303,600
16 May 20237.737.777.187.677.6715,930,700
15 May 20237.688.017.537.967.9610,007,600
12 May 20237.267.327.097.287.285,568,900
11 May 20237.007.487.007.477.477,267,300
10 May 20236.937.176.847.007.005,956,800
09 May 20237.097.106.856.946.945,169,400
08 May 20237.317.447.307.317.312,585,600
05 May 20237.307.407.157.317.312,442,700
04 May 20237.137.447.097.317.315,317,600
03 May 20236.937.116.807.087.083,464,900
02 May 20237.117.126.866.966.964,703,200
01 May 20237.357.497.177.227.222,576,400
28 Apr 20237.157.447.147.417.415,829,900
27 Apr 20237.087.377.007.307.304,557,700
26 Apr 20237.187.207.037.097.094,880,900
25 Apr 20237.197.216.897.007.009,041,600
24 Apr 20237.617.637.307.367.366,675,800
21 Apr 20237.727.727.507.637.633,322,500
20 Apr 20237.908.107.867.917.913,528,200
19 Apr 20237.898.037.847.907.902,257,500
18 Apr 20237.978.187.978.138.133,473,600
17 Apr 20237.798.047.728.038.035,558,700
14 Apr 20237.627.687.517.607.602,710,200
13 Apr 20237.587.787.557.667.665,606,200
12 Apr 20237.497.567.357.397.394,717,900
11 Apr 20237.497.697.497.567.564,369,400
10 Apr 20237.507.597.437.487.483,488,300
06 Apr 20237.627.667.517.617.615,021,900
05 Apr 20237.797.827.557.597.594,644,700
04 Apr 20237.927.967.807.897.894,616,800
03 Apr 20238.248.257.998.058.055,165,700
31 Mar 20238.358.558.218.288.286,764,400
30 Mar 20238.358.748.338.488.486,468,000
29 Mar 20237.948.337.908.308.306,417,000
28 Mar 20237.958.157.888.058.056,430,200
27 Mar 20237.597.737.517.717.716,049,000
24 Mar 20237.507.777.467.667.665,261,900
23 Mar 20237.487.867.487.597.599,094,700
22 Mar 20237.087.297.037.187.185,807,300
21 Mar 20237.797.906.757.147.1414,424,400
20 Mar 20237.708.067.577.867.867,909,000
17 Mar 20237.897.937.757.857.8512,581,100
16 Mar 20237.507.867.437.847.847,240,700
15 Mar 20237.567.627.247.537.538,135,000
14 Mar 20237.547.847.437.767.764,943,900
13 Mar 20237.507.807.447.627.626,114,200
10 Mar 20237.377.597.317.527.526,085,300
09 Mar 20237.427.557.377.437.439,201,100
08 Mar 20237.527.707.477.617.614,563,100
07 Mar 20237.947.947.597.717.715,607,900
06 Mar 20238.098.167.917.957.956,446,200
03 Mar 20238.118.288.098.138.135,890,800
02 Mar 20237.898.197.798.178.178,021,400
01 Mar 20237.978.237.898.018.019,844,900
28 Feb 20237.677.807.537.547.548,430,100
27 Feb 20237.747.817.577.677.674,360,200
24 Feb 20237.517.607.377.597.597,704,600
23 Feb 20238.168.207.767.767.765,732,100
22 Feb 20237.917.977.807.907.904,857,200
21 Feb 20237.757.917.577.777.774,904,000
17 Feb 20238.058.157.938.018.015,515,200
16 Feb 20238.328.498.218.278.273,401,800
15 Feb 20238.308.468.198.458.453,662,600
14 Feb 20238.458.598.328.378.373,956,800
13 Feb 20238.158.658.158.548.546,124,200
10 Feb 20238.288.318.088.108.105,920,300
09 Feb 20238.479.078.468.558.5510,711,600
08 Feb 20238.458.648.328.348.346,268,400
07 Feb 20238.378.578.258.408.408,866,700
06 Feb 20238.248.407.908.258.258,095,100
03 Feb 20238.728.748.418.428.425,533,400
02 Feb 20238.869.088.738.898.898,137,500
01 Feb 20238.708.988.528.878.877,239,500
31 Jan 20238.198.648.118.398.398,581,100
30 Jan 20238.098.337.788.328.328,573,100
27 Jan 20238.908.958.568.678.676,783,200
26 Jan 20238.799.008.689.009.006,747,300
25 Jan 20238.448.648.368.598.593,004,400
24 Jan 20238.408.648.368.568.563,402,700
23 Jan 20238.488.598.418.488.484,936,100
20 Jan 20238.488.528.228.378.377,105,500
19 Jan 20238.138.308.028.238.239,310,100
18 Jan 20238.488.668.268.268.268,083,600
17 Jan 20238.798.898.388.498.499,763,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...