TME - Tencent Music Entertainment Group
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 7.67 | 7.92 | 7.55 | 7.63 | 7.63 | 6,915,427 |
| 07 Jun 2023 | 7.69 | 8.03 | 7.57 | 7.62 | 7.62 | 7,676,600 |
| 06 Jun 2023 | 7.45 | 7.86 | 7.44 | 7.68 | 7.68 | 6,566,000 |
| 05 Jun 2023 | 7.47 | 7.53 | 7.43 | 7.48 | 7.48 | 3,138,100 |
| 02 Jun 2023 | 7.40 | 7.72 | 7.38 | 7.52 | 7.52 | 7,063,600 |
| 01 Jun 2023 | 6.98 | 7.36 | 6.93 | 7.33 | 7.33 | 7,640,000 |
| 31 May 2023 | 6.86 | 6.95 | 6.52 | 6.94 | 6.94 | 13,285,100 |
| 30 May 2023 | 7.30 | 7.41 | 6.87 | 6.92 | 6.92 | 8,246,100 |
| 26 May 2023 | 7.40 | 7.49 | 7.28 | 7.40 | 7.40 | 4,474,700 |
| 25 May 2023 | 7.41 | 7.49 | 7.26 | 7.27 | 7.27 | 5,199,800 |
| 24 May 2023 | 7.32 | 7.58 | 7.28 | 7.50 | 7.50 | 6,201,300 |
| 23 May 2023 | 7.41 | 7.46 | 7.32 | 7.37 | 7.37 | 6,369,900 |
| 22 May 2023 | 8.06 | 8.14 | 7.62 | 7.64 | 7.64 | 5,715,200 |
| 19 May 2023 | 8.16 | 8.17 | 7.68 | 7.81 | 7.81 | 4,686,300 |
| 18 May 2023 | 8.32 | 8.37 | 7.94 | 8.00 | 8.00 | 6,213,000 |
| 17 May 2023 | 7.88 | 8.37 | 7.86 | 8.31 | 8.31 | 11,303,600 |
| 16 May 2023 | 7.73 | 7.77 | 7.18 | 7.67 | 7.67 | 15,930,700 |
| 15 May 2023 | 7.68 | 8.01 | 7.53 | 7.96 | 7.96 | 10,007,600 |
| 12 May 2023 | 7.26 | 7.32 | 7.09 | 7.28 | 7.28 | 5,568,900 |
| 11 May 2023 | 7.00 | 7.48 | 7.00 | 7.47 | 7.47 | 7,267,300 |
| 10 May 2023 | 6.93 | 7.17 | 6.84 | 7.00 | 7.00 | 5,956,800 |
| 09 May 2023 | 7.09 | 7.10 | 6.85 | 6.94 | 6.94 | 5,169,400 |
| 08 May 2023 | 7.31 | 7.44 | 7.30 | 7.31 | 7.31 | 2,585,600 |
| 05 May 2023 | 7.30 | 7.40 | 7.15 | 7.31 | 7.31 | 2,442,700 |
| 04 May 2023 | 7.13 | 7.44 | 7.09 | 7.31 | 7.31 | 5,317,600 |
| 03 May 2023 | 6.93 | 7.11 | 6.80 | 7.08 | 7.08 | 3,464,900 |
| 02 May 2023 | 7.11 | 7.12 | 6.86 | 6.96 | 6.96 | 4,703,200 |
| 01 May 2023 | 7.35 | 7.49 | 7.17 | 7.22 | 7.22 | 2,576,400 |
| 28 Apr 2023 | 7.15 | 7.44 | 7.14 | 7.41 | 7.41 | 5,829,900 |
| 27 Apr 2023 | 7.08 | 7.37 | 7.00 | 7.30 | 7.30 | 4,557,700 |
| 26 Apr 2023 | 7.18 | 7.20 | 7.03 | 7.09 | 7.09 | 4,880,900 |
| 25 Apr 2023 | 7.19 | 7.21 | 6.89 | 7.00 | 7.00 | 9,041,600 |
| 24 Apr 2023 | 7.61 | 7.63 | 7.30 | 7.36 | 7.36 | 6,675,800 |
| 21 Apr 2023 | 7.72 | 7.72 | 7.50 | 7.63 | 7.63 | 3,322,500 |
| 20 Apr 2023 | 7.90 | 8.10 | 7.86 | 7.91 | 7.91 | 3,528,200 |
| 19 Apr 2023 | 7.89 | 8.03 | 7.84 | 7.90 | 7.90 | 2,257,500 |
| 18 Apr 2023 | 7.97 | 8.18 | 7.97 | 8.13 | 8.13 | 3,473,600 |
| 17 Apr 2023 | 7.79 | 8.04 | 7.72 | 8.03 | 8.03 | 5,558,700 |
| 14 Apr 2023 | 7.62 | 7.68 | 7.51 | 7.60 | 7.60 | 2,710,200 |
| 13 Apr 2023 | 7.58 | 7.78 | 7.55 | 7.66 | 7.66 | 5,606,200 |
| 12 Apr 2023 | 7.49 | 7.56 | 7.35 | 7.39 | 7.39 | 4,717,900 |
| 11 Apr 2023 | 7.49 | 7.69 | 7.49 | 7.56 | 7.56 | 4,369,400 |
| 10 Apr 2023 | 7.50 | 7.59 | 7.43 | 7.48 | 7.48 | 3,488,300 |
| 06 Apr 2023 | 7.62 | 7.66 | 7.51 | 7.61 | 7.61 | 5,021,900 |
| 05 Apr 2023 | 7.79 | 7.82 | 7.55 | 7.59 | 7.59 | 4,644,700 |
| 04 Apr 2023 | 7.92 | 7.96 | 7.80 | 7.89 | 7.89 | 4,616,800 |
| 03 Apr 2023 | 8.24 | 8.25 | 7.99 | 8.05 | 8.05 | 5,165,700 |
| 31 Mar 2023 | 8.35 | 8.55 | 8.21 | 8.28 | 8.28 | 6,764,400 |
| 30 Mar 2023 | 8.35 | 8.74 | 8.33 | 8.48 | 8.48 | 6,468,000 |
| 29 Mar 2023 | 7.94 | 8.33 | 7.90 | 8.30 | 8.30 | 6,417,000 |
| 28 Mar 2023 | 7.95 | 8.15 | 7.88 | 8.05 | 8.05 | 6,430,200 |
| 27 Mar 2023 | 7.59 | 7.73 | 7.51 | 7.71 | 7.71 | 6,049,000 |
| 24 Mar 2023 | 7.50 | 7.77 | 7.46 | 7.66 | 7.66 | 5,261,900 |
| 23 Mar 2023 | 7.48 | 7.86 | 7.48 | 7.59 | 7.59 | 9,094,700 |
| 22 Mar 2023 | 7.08 | 7.29 | 7.03 | 7.18 | 7.18 | 5,807,300 |
| 21 Mar 2023 | 7.79 | 7.90 | 6.75 | 7.14 | 7.14 | 14,424,400 |
| 20 Mar 2023 | 7.70 | 8.06 | 7.57 | 7.86 | 7.86 | 7,909,000 |
| 17 Mar 2023 | 7.89 | 7.93 | 7.75 | 7.85 | 7.85 | 12,581,100 |
| 16 Mar 2023 | 7.50 | 7.86 | 7.43 | 7.84 | 7.84 | 7,240,700 |
| 15 Mar 2023 | 7.56 | 7.62 | 7.24 | 7.53 | 7.53 | 8,135,000 |
| 14 Mar 2023 | 7.54 | 7.84 | 7.43 | 7.76 | 7.76 | 4,943,900 |
| 13 Mar 2023 | 7.50 | 7.80 | 7.44 | 7.62 | 7.62 | 6,114,200 |
| 10 Mar 2023 | 7.37 | 7.59 | 7.31 | 7.52 | 7.52 | 6,085,300 |
| 09 Mar 2023 | 7.42 | 7.55 | 7.37 | 7.43 | 7.43 | 9,201,100 |
| 08 Mar 2023 | 7.52 | 7.70 | 7.47 | 7.61 | 7.61 | 4,563,100 |
| 07 Mar 2023 | 7.94 | 7.94 | 7.59 | 7.71 | 7.71 | 5,607,900 |
| 06 Mar 2023 | 8.09 | 8.16 | 7.91 | 7.95 | 7.95 | 6,446,200 |
| 03 Mar 2023 | 8.11 | 8.28 | 8.09 | 8.13 | 8.13 | 5,890,800 |
| 02 Mar 2023 | 7.89 | 8.19 | 7.79 | 8.17 | 8.17 | 8,021,400 |
| 01 Mar 2023 | 7.97 | 8.23 | 7.89 | 8.01 | 8.01 | 9,844,900 |
| 28 Feb 2023 | 7.67 | 7.80 | 7.53 | 7.54 | 7.54 | 8,430,100 |
| 27 Feb 2023 | 7.74 | 7.81 | 7.57 | 7.67 | 7.67 | 4,360,200 |
| 24 Feb 2023 | 7.51 | 7.60 | 7.37 | 7.59 | 7.59 | 7,704,600 |
| 23 Feb 2023 | 8.16 | 8.20 | 7.76 | 7.76 | 7.76 | 5,732,100 |
| 22 Feb 2023 | 7.91 | 7.97 | 7.80 | 7.90 | 7.90 | 4,857,200 |
| 21 Feb 2023 | 7.75 | 7.91 | 7.57 | 7.77 | 7.77 | 4,904,000 |
| 17 Feb 2023 | 8.05 | 8.15 | 7.93 | 8.01 | 8.01 | 5,515,200 |
| 16 Feb 2023 | 8.32 | 8.49 | 8.21 | 8.27 | 8.27 | 3,401,800 |
| 15 Feb 2023 | 8.30 | 8.46 | 8.19 | 8.45 | 8.45 | 3,662,600 |
| 14 Feb 2023 | 8.45 | 8.59 | 8.32 | 8.37 | 8.37 | 3,956,800 |
| 13 Feb 2023 | 8.15 | 8.65 | 8.15 | 8.54 | 8.54 | 6,124,200 |
| 10 Feb 2023 | 8.28 | 8.31 | 8.08 | 8.10 | 8.10 | 5,920,300 |
| 09 Feb 2023 | 8.47 | 9.07 | 8.46 | 8.55 | 8.55 | 10,711,600 |
| 08 Feb 2023 | 8.45 | 8.64 | 8.32 | 8.34 | 8.34 | 6,268,400 |
| 07 Feb 2023 | 8.37 | 8.57 | 8.25 | 8.40 | 8.40 | 8,866,700 |
| 06 Feb 2023 | 8.24 | 8.40 | 7.90 | 8.25 | 8.25 | 8,095,100 |
| 03 Feb 2023 | 8.72 | 8.74 | 8.41 | 8.42 | 8.42 | 5,533,400 |
| 02 Feb 2023 | 8.86 | 9.08 | 8.73 | 8.89 | 8.89 | 8,137,500 |
| 01 Feb 2023 | 8.70 | 8.98 | 8.52 | 8.87 | 8.87 | 7,239,500 |
| 31 Jan 2023 | 8.19 | 8.64 | 8.11 | 8.39 | 8.39 | 8,581,100 |
| 30 Jan 2023 | 8.09 | 8.33 | 7.78 | 8.32 | 8.32 | 8,573,100 |
| 27 Jan 2023 | 8.90 | 8.95 | 8.56 | 8.67 | 8.67 | 6,783,200 |
| 26 Jan 2023 | 8.79 | 9.00 | 8.68 | 9.00 | 9.00 | 6,747,300 |
| 25 Jan 2023 | 8.44 | 8.64 | 8.36 | 8.59 | 8.59 | 3,004,400 |
| 24 Jan 2023 | 8.40 | 8.64 | 8.36 | 8.56 | 8.56 | 3,402,700 |
| 23 Jan 2023 | 8.48 | 8.59 | 8.41 | 8.48 | 8.48 | 4,936,100 |
| 20 Jan 2023 | 8.48 | 8.52 | 8.22 | 8.37 | 8.37 | 7,105,500 |
| 19 Jan 2023 | 8.13 | 8.30 | 8.02 | 8.23 | 8.23 | 9,310,100 |
| 18 Jan 2023 | 8.48 | 8.66 | 8.26 | 8.26 | 8.26 | 8,083,600 |
| 17 Jan 2023 | 8.79 | 8.89 | 8.38 | 8.49 | 8.49 | 9,763,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.