Tencent Music Entertainment ADR (NY: TME )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.69	15.01	14.64	14.85	6,815,854	+0.02(+0.13%)
Jun 27, 2019	14.50	14.93	14.47	14.83	5,762,495	+0.23(+1.56%)
Jun 26, 2019	14.57	14.81	14.46	14.61	5,587,947	+0.23(+1.58%)
Jun 25, 2019	14.86	14.92	14.17	14.38	7,680,656	-0.61(-4.10%)
Jun 24, 2019	14.69	14.99	14.60	14.99	7,375,374	+0.13(+0.87%)
Jun 21, 2019	14.85	14.93	14.60	14.86	4,946,976	-0.05(-0.33%)
Jun 20, 2019	15.13	15.25	14.82	14.91	6,336,289	+0.01(+0.07%)
Jun 19, 2019	15.06	15.16	14.73	14.90	5,399,297	-0.11(-0.73%)
Jun 18, 2019	14.19	15.11	14.19	15.01	11,614,842	+0.81(+5.72%)
Jun 17, 2019	13.71	14.32	13.71	14.20	8,273,956	+0.43(+3.09%)
Jun 14, 2019	13.81	14.05	13.60	13.77	12,444,183	-0.35(-2.46%)
Jun 13, 2019	14.02	14.33	13.78	14.12	10,699,257	+0.17(+1.21%)
Jun 12, 2019	13.81	14.07	13.41	13.95	15,233,507	-0.10(-0.71%)
Jun 11, 2019	13.99	14.67	13.88	14.05	13,500,106	-0.12(-0.84%)
Jun 10, 2019	13.54	14.22	13.54	14.17	23,821,174	+0.68(+5.07%)
Jun 07, 2019	13.22	13.80	13.08	13.49	8,250,006	+0.41(+3.11%)
Jun 06, 2019	12.70	13.18	12.62	13.08	5,378,785	+0.25(+1.93%)
Jun 05, 2019	13.08	13.15	12.63	12.83	8,861,386	-0.22(-1.67%)
Jun 04, 2019	12.90	13.06	12.49	13.05	5,877,417	+0.28(+2.17%)
Jun 03, 2019	13.12	13.25	12.59	12.77	7,446,259	-0.35(-2.64%)
May 31, 2019	13.17	13.32	12.95	13.12	6,137,124	-0.26(-1.93%)
May 30, 2019	13.54	13.70	13.29	13.38	4,269,078	-0.16(-1.17%)
May 29, 2019	13.76	13.95	13.47	13.54	5,317,851	-0.37(-2.64%)
May 28, 2019	13.64	14.09	13.61	13.90	4,019,385	+0.41(+3.01%)
May 24, 2019	13.50	13.71	13.41	13.50	4,575,723	+0.04(+0.29%)
May 23, 2019	13.64	13.79	13.22	13.46	6,190,695	-0.48(-3.41%)
May 22, 2019	13.94	14.03	13.79	13.93	3,722,848	-0.04(-0.28%)
May 21, 2019	13.59	14.10	13.59	13.97	4,816,395	+0.44(+3.22%)
May 20, 2019	13.57	13.71	13.39	13.54	5,132,561	-0.20(-1.44%)
May 17, 2019	13.92	14.15	13.71	13.73	5,726,819	-0.38(-2.67%)
May 16, 2019	14.45	14.51	13.79	14.11	5,850,046	-0.23(-1.59%)
May 15, 2019	14.73	14.79	14.12	14.34	10,191,436	-0.54(-3.60%)
May 14, 2019	14.65	15.01	14.18	14.87	29,369,794	-0.98(-6.19%)
May 13, 2019	15.81	16.33	15.56	15.86	7,105,371	-0.58(-3.56%)
May 10, 2019	16.50	16.60	16.08	16.44	3,817,072	-0.02(-0.12%)
May 09, 2019	15.92	16.62	15.90	16.46	5,209,848	+0.16(+0.97%)
May 08, 2019	16.05	16.41	15.90	16.30	5,749,274	+0.08(+0.49%)
May 07, 2019	16.46	16.59	16.07	16.22	4,671,378	-0.48(-2.85%)
May 06, 2019	16.50	16.79	15.86	16.70	3,732,515	-0.52(-2.99%)
May 03, 2019	17.02	17.34	16.80	17.21	4,248,165	+0.37(+2.18%)
May 02, 2019	17.12	17.44	16.81	16.85	2,040,696	-0.30(-1.73%)
May 01, 2019	17.15	17.49	17.00	17.14	1,986,732	+0.10(+0.58%)
Apr 30, 2019	17.57	17.58	17.00	17.04	3,363,457	-0.59(-3.37%)
Apr 29, 2019	17.27	17.70	17.21	17.64	2,227,767	+0.39(+2.24%)
Apr 26, 2019	17.15	17.27	16.63	17.25	3,080,217	+0.21(+1.22%)
Apr 25, 2019	17.54	17.56	16.81	17.04	3,984,194	-0.46(-2.60%)
Apr 24, 2019	17.34	17.70	17.21	17.50	3,055,354	+0.24(+1.38%)
Apr 23, 2019	17.82	18.02	17.19	17.26	4,572,123	-0.55(-3.11%)
Apr 22, 2019	17.81	17.93	17.60	17.82	1,626,871	-0.24(-1.32%)
Apr 18, 2019	18.32	18.48	17.55	18.06	3,495,972	-0.35(-1.88%)
Apr 17, 2019	17.84	18.49	17.73	18.40	3,810,987	+0.62(+3.51%)
Apr 16, 2019	17.84	17.84	17.41	17.78	2,156,764	+0.39(+2.22%)
Apr 15, 2019	18.12	18.12	17.32	17.39	2,582,577	-0.73(-4.05%)
Apr 12, 2019	18.01	18.33	17.89	18.12	2,603,714	+0.37(+2.06%)
Apr 11, 2019	17.62	18.02	17.52	17.76	2,141,983	-0.05(-0.28%)
Apr 10, 2019	17.56	17.89	17.42	17.81	3,423,590	+0.33(+1.87%)
Apr 09, 2019	18.14	18.23	17.41	17.48	4,558,692	-0.68(-3.76%)
Apr 08, 2019	18.01	18.41	17.84	18.16	1,594,562	+0.10(+0.55%)
Apr 05, 2019	18.18	18.49	18.00	18.07	2,142,246	-0.05(-0.27%)
Apr 04, 2019	18.66	18.90	18.04	18.11	3,549,608	-0.75(-3.99%)
Apr 03, 2019	18.88	19.24	18.54	18.87	8,782,976	+0.18(+0.95%)
Apr 02, 2019	18.58	18.78	18.43	18.69	3,156,918	+0.05(+0.27%)

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.