Tencent Music Entertainment ADR (NY: TME )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.83	12.91	12.63	12.65	3,154,958	-0.11(-0.85%)
Sep 27, 2019	12.95	13.21	12.29	12.76	7,588,935	-0.15(-1.15%)
Sep 26, 2019	12.93	13.07	12.68	12.91	3,322,434	-0.09(-0.69%)
Sep 25, 2019	12.91	13.03	12.68	13.00	3,585,917	-0.02(-0.15%)
Sep 24, 2019	13.36	13.36	12.69	13.02	4,199,217	-0.26(-1.94%)
Sep 23, 2019	13.26	13.51	13.20	13.28	3,204,420	-0.18(-1.33%)
Sep 20, 2019	13.94	13.94	13.18	13.46	10,889,846	-0.42(-3.00%)
Sep 19, 2019	13.86	13.98	13.80	13.87	5,595,732	+0.00(+0.00%)
Sep 18, 2019	13.87	13.92	13.60	13.87	5,807,117	-0.09(-0.64%)
Sep 17, 2019	13.87	14.36	13.82	13.96	8,967,150	+0.18(+1.29%)
Sep 16, 2019	13.58	13.82	13.38	13.78	4,382,977	+0.17(+1.24%)
Sep 13, 2019	13.77	13.77	13.53	13.62	3,389,308	+0.00(+0.00%)
Sep 12, 2019	13.57	13.79	13.49	13.62	4,347,522	+0.05(+0.36%)
Sep 11, 2019	13.28	13.68	13.09	13.57	7,454,190	+0.48(+3.63%)
Sep 10, 2019	12.78	13.26	12.68	13.09	5,122,534	+0.25(+1.93%)
Sep 09, 2019	12.84	12.86	12.59	12.84	3,669,119	+0.00(+0.00%)
Sep 06, 2019	12.93	12.99	12.82	12.84	2,826,728	-0.08(-0.61%)
Sep 05, 2019	12.97	13.11	12.87	12.92	6,573,501	+0.11(+0.85%)
Sep 04, 2019	12.82	12.98	12.79	12.81	3,961,981	+0.08(+0.62%)
Sep 03, 2019	12.86	13.16	12.59	12.73	5,407,049	-0.45(-3.38%)
Aug 30, 2019	13.19	13.31	12.94	13.18	3,584,370	+0.00(+0.00%)
Aug 29, 2019	12.96	13.26	12.91	13.18	4,737,826	+0.27(+2.07%)
Aug 28, 2019	12.59	12.98	12.39	12.91	7,078,302	+0.46(+3.66%)
Aug 27, 2019	13.18	13.36	12.17	12.46	12,189,723	-0.91(-6.82%)
Aug 26, 2019	13.37	13.44	13.15	13.37	2,816,732	+0.00(+0.00%)
Aug 23, 2019	13.44	13.67	13.26	13.37	4,025,252	-0.18(-1.32%)
Aug 22, 2019	13.51	13.64	13.29	13.55	3,023,014	+0.01(+0.07%)
Aug 21, 2019	13.62	13.78	13.48	13.54	3,117,622	+0.03(+0.22%)
Aug 20, 2019	13.85	13.85	13.40	13.51	2,728,069	-0.34(-2.43%)
Aug 19, 2019	14.07	14.15	13.71	13.84	2,364,090	-0.01(-0.07%)
Aug 16, 2019	13.81	13.97	13.64	13.85	3,593,856	+0.25(+1.82%)
Aug 15, 2019	13.63	13.88	13.58	13.61	4,135,809	-0.03(-0.22%)
Aug 14, 2019	14.08	14.14	13.41	13.64	8,003,134	-0.77(-5.36%)
Aug 13, 2019	13.60	15.21	13.38	14.41	11,179,346	+0.10(+0.69%)
Aug 12, 2019	14.10	14.43	13.85	14.31	5,333,645	-0.01(-0.07%)
Aug 09, 2019	14.27	14.57	14.09	14.32	3,164,579	-0.25(-1.70%)
Aug 08, 2019	14.21	14.70	14.08	14.57	3,489,235	+0.44(+3.09%)
Aug 07, 2019	13.64	14.22	13.57	14.13	3,982,718	+0.39(+2.81%)
Aug 06, 2019	13.87	13.97	13.47	13.74	3,586,191	+0.10(+0.73%)
Aug 05, 2019	13.48	13.89	13.44	13.65	5,693,347	-0.35(-2.48%)
Aug 02, 2019	13.80	14.09	13.62	13.99	3,079,713	+0.15(+1.07%)
Aug 01, 2019	14.10	14.53	13.64	13.84	5,437,610	-0.30(-2.10%)
Jul 31, 2019	14.22	14.30	13.88	14.14	3,227,061	-0.19(-1.31%)
Jul 30, 2019	14.45	14.48	14.05	14.33	2,497,066	-0.01(-0.07%)
Jul 29, 2019	14.34	14.37	13.99	14.34	4,754,223	-0.05(-0.34%)
Jul 26, 2019	14.47	14.53	14.29	14.39	2,155,163	-0.05(-0.34%)
Jul 25, 2019	14.37	14.59	14.25	14.44	4,118,826	+0.00(+0.00%)
Jul 24, 2019	14.48	14.59	14.21	14.44	4,520,497	+0.06(+0.41%)
Jul 23, 2019	14.05	14.56	14.03	14.38	3,871,620	+0.46(+3.27%)
Jul 22, 2019	14.23	14.23	13.79	13.92	5,367,625	-0.31(-2.16%)
Jul 19, 2019	14.37	14.62	14.12	14.23	5,389,371	-0.14(-0.97%)
Jul 18, 2019	14.81	14.85	14.14	14.37	5,550,276	-0.46(-3.07%)
Jul 17, 2019	15.79	15.87	14.78	14.82	5,302,997	-1.00(-6.32%)
Jul 16, 2019	15.90	15.93	15.74	15.83	3,338,193	-0.02(-0.12%)
Jul 15, 2019	15.61	16.13	15.57	15.85	4,306,384	+0.28(+1.78%)
Jul 12, 2019	15.56	15.77	15.48	15.57	3,509,393	-0.17(-1.07%)
Jul 11, 2019	15.50	16.59	15.50	15.74	9,915,030	+0.18(+1.15%)
Jul 10, 2019	15.47	15.68	15.36	15.56	6,116,864	+0.20(+1.29%)
Jul 09, 2019	14.97	15.50	14.86	15.36	5,407,638	+0.32(+2.11%)
Jul 08, 2019	15.10	15.33	14.96	15.04	3,912,493	-0.28(-1.81%)
Jul 05, 2019	14.81	15.39	14.77	15.32	3,759,754	+0.42(+2.79%)
Jul 03, 2019	15.07	15.08	14.72	14.90	2,886,972	-0.11(-0.73%)
Jul 02, 2019	15.31	15.36	14.82	15.01	5,669,187	-0.36(-2.32%)

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.