Tencent Music Entertainment ADR (NY: TME )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	8.175	8.483	7.957	8.433	11,437,006	+0.18(+2.16%)
Nov 29, 2023	8.205	8.314	8.166	8.255	7,057,854	-0.07(-0.83%)
Nov 28, 2023	8.304	8.433	8.289	8.324	4,474,149	+0.00(+0.00%)
Nov 27, 2023	8.374	8.413	8.265	8.324	5,886,440	-0.20(-2.33%)
Nov 24, 2023	8.324	8.522	8.275	8.522	4,206,519	+0.13(+1.53%)
Nov 22, 2023	8.602	8.612	8.304	8.394	13,568,193	-0.22(-2.53%)
Nov 21, 2023	8.661	8.909	8.572	8.612	9,536,825	-0.25(-2.80%)
Nov 20, 2023	8.324	8.909	8.304	8.859	11,704,677	+0.56(+6.81%)
Nov 17, 2023	8.324	8.413	8.205	8.294	4,989,684	-0.10(-1.18%)
Nov 16, 2023	8.225	8.512	8.066	8.394	13,274,908	+0.22(+2.67%)
Nov 15, 2023	7.759	8.503	7.759	8.175	17,422,136	+0.58(+7.70%)
Nov 14, 2023	7.531	7.700	6.704	7.591	30,596,558	+0.23(+3.10%)
Nov 13, 2023	7.373	7.383	7.224	7.363	8,996,273	+0.06(+0.81%)
Nov 10, 2023	7.294	7.333	7.066	7.303	10,291,050	-0.08(-1.07%)
Nov 09, 2023	7.403	7.551	7.373	7.383	7,670,163	-0.08(-1.06%)
Nov 08, 2023	7.343	7.655	7.323	7.462	8,903,615	+0.11(+1.48%)
Nov 07, 2023	7.353	7.422	7.274	7.353	6,436,438	-0.09(-1.20%)
Nov 06, 2023	7.541	7.650	7.422	7.442	6,151,280	+0.02(+0.27%)
Nov 03, 2023	7.274	7.507	7.274	7.422	5,628,675	+0.23(+3.17%)
Nov 02, 2023	7.175	7.224	7.130	7.194	4,263,904	+0.05(+0.69%)
Nov 01, 2023	7.194	7.209	7.026	7.145	5,591,721	-0.05(-0.69%)
Oct 31, 2023	7.076	7.224	7.036	7.194	7,066,913	-0.04(-0.55%)
Oct 30, 2023	7.155	7.303	7.095	7.234	8,003,151	+0.17(+2.38%)
Oct 27, 2023	7.056	7.214	7.001	7.066	4,724,987	+0.01(+0.14%)
Oct 26, 2023	6.877	7.095	6.867	7.056	6,435,227	+0.23(+3.34%)
Oct 25, 2023	6.937	6.971	6.808	6.828	7,533,562	-0.25(-3.50%)
Oct 24, 2023	6.818	7.234	6.788	7.076	13,685,329	+0.35(+5.15%)
Oct 23, 2023	6.521	6.813	6.486	6.729	3,841,318	+0.14(+2.11%)
Oct 20, 2023	6.580	6.669	6.511	6.590	6,918,242	-0.08(-1.19%)
Oct 19, 2023	6.719	6.853	6.669	6.669	8,517,923	-0.11(-1.61%)
Oct 18, 2023	6.719	6.808	6.585	6.778	12,270,707	+0.08(+1.18%)
Oct 17, 2023	6.808	6.877	6.630	6.699	7,642,664	-0.18(-2.59%)
Oct 16, 2023	6.431	6.917	6.412	6.877	11,384,548	+0.39(+5.95%)
Oct 13, 2023	6.560	6.580	6.322	6.491	5,710,169	-0.15(-2.24%)
Oct 12, 2023	6.768	6.917	6.570	6.639	10,731,656	-0.09(-1.33%)
Oct 11, 2023	6.739	6.867	6.719	6.729	8,751,794	+0.11(+1.65%)
Oct 10, 2023	6.421	6.699	6.412	6.620	6,592,483	+0.30(+4.70%)
Oct 09, 2023	6.283	6.352	6.253	6.322	3,065,377	-0.03(-0.47%)
Oct 06, 2023	6.164	6.436	6.164	6.352	4,365,190	+0.21(+3.39%)
Oct 05, 2023	6.065	6.184	6.065	6.144	4,275,874	+0.02(+0.32%)
Oct 04, 2023	6.134	6.194	6.065	6.124	4,966,258	-0.01(-0.16%)
Oct 03, 2023	6.075	6.199	6.035	6.134	4,132,382	-0.15(-2.37%)
Oct 02, 2023	6.273	6.327	6.228	6.283	3,754,153	-0.04(-0.63%)
Sep 29, 2023	6.332	6.431	6.303	6.322	5,687,335	+0.15(+2.41%)
Sep 28, 2023	6.203	6.268	6.174	6.174	4,789,204	-0.05(-0.80%)
Sep 27, 2023	6.263	6.268	6.196	6.223	3,456,559	+0.03(+0.48%)
Sep 26, 2023	6.144	6.273	6.109	6.194	4,180,711	-0.05(-0.79%)
Sep 25, 2023	6.055	6.263	6.045	6.243	5,589,542	+0.02(+0.32%)
Sep 22, 2023	6.253	6.342	6.213	6.223	6,210,717	+0.26(+4.32%)
Sep 21, 2023	5.956	6.025	5.906	5.966	10,248,398	-0.10(-1.63%)
Sep 20, 2023	6.154	6.253	6.055	6.065	9,028,950	-0.10(-1.61%)
Sep 19, 2023	6.223	6.273	6.154	6.164	6,419,485	-0.11(-1.74%)
Sep 18, 2023	6.194	6.322	6.154	6.273	3,730,185	+0.01(+0.16%)
Sep 15, 2023	6.293	6.421	6.218	6.263	6,507,741	+0.00(+0.00%)
Sep 14, 2023	6.303	6.352	6.213	6.263	5,516,657	+0.04(+0.64%)
Sep 13, 2023	6.322	6.322	6.213	6.223	5,297,832	-0.09(-1.41%)
Sep 12, 2023	6.481	6.491	6.263	6.312	6,978,398	-0.13(-2.00%)
Sep 11, 2023	6.719	6.739	6.407	6.441	7,825,889	-0.13(-1.96%)
Sep 08, 2023	6.659	6.699	6.481	6.570	5,430,952	-0.04(-0.60%)
Sep 07, 2023	6.620	6.729	6.540	6.610	8,288,857	-0.19(-2.77%)
Sep 06, 2023	6.867	7.036	6.773	6.798	7,730,316	-0.04(-0.58%)
Sep 05, 2023	6.758	6.902	6.719	6.838	6,910,487	-0.12(-1.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.