Tencent Music Entertainment Group

TME
🏛️ germany →
20.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 5.25 5.40 5.25 5.30 0.0M
2021-12-29 5.60 5.60 5.30 5.30 0.0M
2021-12-28 5.60 5.70 5.50 5.55 0.0M
2021-12-27 5.70 5.85 5.60 5.65 0.0M
2021-12-23 5.70 5.75 5.55 5.75 0.0M
2021-12-22 5.75 5.75 5.45 5.70 0.0M
2021-12-21 5.45 5.75 5.45 5.70 0.0M
2021-12-20 5.60 5.60 5.30 5.40 0.0M
2021-12-17 5.50 5.55 5.40 5.55 0.0M
2021-12-16 5.65 5.70 5.55 5.55 0.0M
2021-12-15 5.65 5.65 5.40 5.60 0.0M
2021-12-14 5.60 5.75 5.45 5.75 0.0M
2021-12-13 6.00 6.00 5.45 5.70 0.0M
2021-12-10 5.80 6.00 5.75 6.00 0.0M
2021-12-09 6.10 6.10 5.85 5.85 0.0M
2021-12-08 5.90 6.20 5.90 6.10 0.0M
2021-12-07 5.60 6.10 5.55 6.05 0.0M
2021-12-06 5.40 5.55 5.25 5.45 0.0M
2021-12-03 6.05 6.05 5.30 5.35 0.0M
2021-12-02 6.05 6.15 5.90 6.05 0.0M
2021-12-01 6.45 6.45 5.90 5.90 0.0M
2021-11-30 6.15 6.30 6.05 6.25 0.0M
2021-11-29 6.35 6.40 6.15 6.15 0.0M
2021-11-26 6.55 6.55 6.15 6.35 0.0M
2021-11-25 6.60 6.70 6.60 6.60 0.0M
2021-11-24 6.65 6.75 6.60 6.65 0.0M
2021-11-23 6.75 6.80 6.60 6.70 0.0M
2021-11-22 6.75 6.85 6.65 6.80 0.0M
2021-11-19 6.75 6.95 6.70 6.75 0.0M
2021-11-18 7.05 7.15 6.60 6.70 0.0M
2021-11-17 7.60 7.60 7.05 7.05 0.0M
2021-11-16 7.25 7.65 7.25 7.55 0.0M
2021-11-15 7.80 7.80 7.45 7.45 0.0M
2021-11-12 7.70 7.70 7.50 7.70 0.0M
2021-11-11 7.10 7.65 7.05 7.65 0.0M
2021-11-10 7.00 7.20 6.90 7.00 0.0M
2021-11-09 7.00 7.00 6.75 6.85 0.0M
2021-11-08 6.70 6.95 6.70 6.85 0.0M
2021-11-05 6.80 6.90 6.70 6.70 0.0M
2021-11-04 7.00 7.25 6.75 6.80 0.0M
2021-11-03 7.00 7.00 6.80 6.95 0.0M
2021-11-02 7.15 7.15 6.90 6.95 0.0M
2021-11-01 6.85 7.30 6.75 7.25 0.0M
2021-10-29 7.00 7.00 6.75 6.75 0.0M
2021-10-28 6.90 7.05 6.80 6.95 0.0M
2021-10-27 6.95 7.00 6.80 7.00 0.0M
2021-10-26 7.30 7.30 6.85 6.95 0.0M
2021-10-25 7.45 7.60 7.10 7.10 0.0M
2021-10-22 7.15 7.80 7.00 7.30 0.0M
2021-10-21 7.35 7.35 7.15 7.15 0.0M
2021-10-20 7.25 7.65 7.25 7.25 0.0M
2021-10-19 6.70 7.25 6.70 7.25 0.0M
2021-10-18 6.50 6.70 6.35 6.60 0.0M
2021-10-15 6.60 6.65 6.50 6.50 0.0M
2021-10-14 7.00 7.00 6.45 6.55 0.0M
2021-10-13 6.65 6.85 6.60 6.80 0.0M
2021-10-12 6.60 6.80 6.50 6.65 0.0M
2021-10-11 6.70 6.90 6.65 6.70 0.0M
2021-10-08 6.50 6.70 6.45 6.70 0.0M
2021-10-07 6.20 6.55 6.20 6.45 0.0M
2021-10-06 6.05 6.10 6.05 6.10 0.0M
2021-10-05 6.00 6.20 5.90 6.10 0.0M
2021-10-04 6.15 6.15 5.85 5.90 0.0M
2021-10-01 6.25 6.25 6.00 6.15 0.0M
2021-09-30 6.10 6.30 6.05 6.25 0.0M
2021-09-29 6.10 6.25 6.00 6.10 0.0M
2021-09-28 6.10 6.20 6.00 6.05 0.0M
2021-09-27 6.10 6.25 5.90 6.15 0.0M
2021-09-24 6.30 6.35 5.85 6.05 0.0M
2021-09-23 6.35 6.50 6.25 6.25 0.0M
2021-09-22 6.30 6.50 6.25 6.35 0.0M
2021-09-21 6.35 6.55 6.25 6.25 0.0M
2021-09-20 6.55 6.65 6.15 6.35 0.0M
2021-09-17 6.80 6.90 6.65 6.70 0.0M
2021-09-16 6.80 6.85 6.60 6.75 0.0M
2021-09-15 6.90 6.95 6.55 6.70 0.0M
2021-09-14 6.95 7.00 6.70 6.70 0.0M
2021-09-13 7.30 7.35 6.90 7.00 0.0M
2021-09-10 7.45 7.65 7.35 7.35 0.0M
2021-09-09 7.20 7.50 7.05 7.30 0.0M
2021-09-08 7.65 7.65 7.30 7.30 0.0M
2021-09-07 7.60 8.00 7.60 7.65 0.0M
2021-09-06 7.60 7.65 7.55 7.65 0.0M
2021-09-03 7.50 7.55 7.35 7.50 0.0M
2021-09-02 7.85 8.00 7.40 7.40 0.0M
2021-09-01 7.60 8.00 7.45 7.80 0.0M
2021-08-31 7.15 7.65 7.15 7.45 0.0M
2021-08-30 7.25 7.35 6.90 7.10 0.0M
2021-08-27 7.45 7.45 7.25 7.35 0.0M
2021-08-26 7.70 7.70 7.25 7.35 0.0M
2021-08-25 7.90 7.90 7.45 7.65 0.0M
2021-08-24 7.00 7.90 7.00 7.75 0.2M
2021-08-23 6.40 6.95 6.35 6.90 0.0M
2021-08-20 6.20 6.70 6.10 6.40 0.0M
2021-08-19 6.70 6.70 6.05 6.20 0.1M
2021-08-18 6.80 6.95 6.45 6.65 0.1M
2021-08-17 7.85 7.85 6.50 6.65 0.1M
2021-08-16 8.25 8.35 7.55 7.60 0.0M
2021-08-13 8.60 8.60 8.30 8.30 0.0M
2021-08-12 8.90 8.90 8.30 8.65 0.0M
2021-08-11 9.15 9.20 8.85 8.90 0.0M
2021-08-10 9.30 9.50 9.00 9.00 0.0M
2021-08-09 8.95 9.25 8.85 9.20 0.0M
2021-08-06 8.90 9.00 8.80 8.85 0.0M
2021-08-05 8.80 8.95 8.70 8.80 0.0M
2021-08-04 8.95 9.20 8.85 8.90 0.0M
2021-08-03 9.15 9.15 8.65 8.85 0.0M
2021-08-02 9.00 9.25 8.95 9.25 0.0M
2021-07-30 8.55 9.15 8.55 8.90 0.0M
2021-07-29 9.00 9.35 8.90 8.95 0.0M
2021-07-28 8.35 9.05 8.35 8.95 0.0M
2021-07-27 8.25 8.90 8.10 8.45 0.0M
2021-07-26 9.15 9.15 7.50 8.85 0.0M
2021-07-23 9.75 9.75 8.95 9.20 0.0M
2021-07-22 9.85 10.10 9.85 9.85 0.0M
2021-07-21 9.90 10.10 9.70 9.95 0.0M
2021-07-20 9.80 9.95 9.55 9.85 0.0M
2021-07-19 9.95 10.00 9.55 9.65 0.0M
2021-07-16 10.40 10.70 9.85 9.95 0.0M
2021-07-15 10.80 11.00 10.40 10.50 0.0M
2021-07-14 11.20 11.40 10.50 10.70 0.0M
2021-07-13 10.70 11.20 10.50 11.10 0.0M
2021-07-12 11.00 11.00 10.20 10.40 0.1M
2021-07-09 10.80 11.20 10.80 10.90 0.0M
2021-07-08 11.50 11.60 10.60 10.70 0.0M
2021-07-07 12.20 12.20 11.50 11.50 0.0M
2021-07-06 12.60 12.80 11.50 12.00 0.0M
2021-07-05 12.70 12.70 12.10 12.40 0.0M
2021-07-02 13.40 13.40 12.60 12.80 0.0M
2021-07-01 13.20 13.20 12.90 13.10 0.0M
2021-06-30 13.40 13.40 13.10 13.10 0.0M
2021-06-29 13.20 13.40 13.00 13.10 0.0M
2021-06-28 13.20 13.50 13.10 13.30 0.0M
2021-06-25 12.90 13.40 12.90 13.10 0.0M
2021-06-24 12.90 13.10 12.70 13.10 0.0M
2021-06-23 12.60 12.90 12.60 12.80 0.0M
2021-06-22 12.60 12.80 12.50 12.80 0.0M
2021-06-21 12.80 12.80 12.40 12.60 0.0M
2021-06-18 12.90 12.90 12.80 12.80 0.0M
2021-06-17 12.70 12.90 12.70 12.80 0.0M
2021-06-16 12.70 12.80 12.60 12.70 0.0M
2021-06-15 13.40 13.50 12.70 12.80 0.0M
2021-06-14 12.80 13.40 12.60 13.20 0.0M
2021-06-11 13.00 13.20 12.80 12.80 0.0M
2021-06-10 12.90 13.00 12.70 13.00 0.0M
2021-06-09 12.70 13.10 12.50 12.80 0.0M
2021-06-08 12.40 12.70 12.40 12.70 0.0M
2021-06-07 12.70 12.70 12.00 12.50 0.0M
2021-06-04 13.10 13.20 12.60 12.60 0.0M
2021-06-03 13.00 13.10 12.60 12.70 0.0M
2021-06-02 13.50 13.60 12.80 12.80 0.0M
2021-06-01 13.30 13.50 13.00 13.50 0.0M
2021-05-31 13.00 13.30 13.00 13.30 0.0M
2021-05-28 12.80 13.20 12.60 12.80 0.0M
2021-05-27 12.70 12.80 12.40 12.60 0.0M
2021-05-26 12.70 13.00 12.50 12.80 0.0M
2021-05-25 12.60 12.90 12.60 12.60 0.0M
2021-05-24 12.40 12.50 12.40 12.50 0.0M
2021-05-21 12.60 12.70 12.20 12.50 0.0M
2021-05-20 12.00 12.70 12.00 12.50 0.0M
2021-05-19 12.20 12.30 11.80 11.90 0.0M
2021-05-18 12.70 12.90 12.00 12.40 0.0M
2021-05-17 12.70 13.20 12.40 12.60 0.0M
2021-05-14 12.30 12.70 12.10 12.50 0.0M
2021-05-13 12.90 13.00 11.90 11.90 0.0M
2021-05-12 12.50 13.20 12.20 12.80 0.0M
2021-05-11 12.40 12.70 11.80 12.50 0.0M
2021-05-10 13.20 13.30 12.40 12.40 0.0M
2021-05-07 13.50 13.80 13.10 13.10 0.0M
2021-05-06 13.40 13.60 13.20 13.60 0.0M
2021-05-05 13.90 14.20 13.40 13.60 0.0M
2021-05-04 14.30 14.40 13.70 13.70 0.0M
2021-05-03 14.70 14.80 14.20 14.20 0.0M
2021-04-30 14.60 14.80 14.50 14.60 0.0M
2021-04-29 15.80 15.90 14.50 14.60 0.0M
2021-04-28 16.00 16.10 15.50 15.60 0.0M
2021-04-27 16.20 16.40 16.00 16.20 0.0M
2021-04-26 15.70 16.10 15.30 16.10 0.0M
2021-04-23 15.50 16.00 15.40 15.70 0.0M
2021-04-22 15.20 15.90 15.10 15.40 0.0M
2021-04-21 14.20 15.10 14.10 15.10 0.0M
2021-04-20 14.70 14.90 14.00 14.20 0.0M
2021-04-19 15.10 15.20 14.70 14.70 0.0M
2021-04-16 15.20 15.40 14.70 15.00 0.0M
2021-04-15 15.10 15.60 14.80 14.90 0.0M
2021-04-14 15.30 15.60 15.10 15.20 0.0M
2021-04-13 15.30 15.70 15.10 15.30 0.0M
2021-04-12 16.30 16.80 15.10 15.10 0.1M
2021-04-09 16.40 16.90 16.00 16.20 0.0M
2021-04-08 16.60 17.10 16.00 16.10 0.0M
2021-04-07 17.20 17.40 16.40 16.60 0.0M
2021-04-06 16.20 17.40 16.00 17.10 0.1M
2021-04-01 17.90 18.40 16.80 17.00 0.0M
2021-03-31 18.60 19.00 17.00 17.50 0.0M
2021-03-30 16.70 18.90 16.70 18.10 0.1M
2021-03-29 17.00 20.40 16.30 17.30 0.1M
2021-03-26 18.10 18.30 13.90 17.20 0.1M
2021-03-25 20.40 21.00 16.70 17.60 0.0M
2021-03-24 27.20 27.20 19.40 20.20 0.0M
2021-03-23 26.40 27.20 26.00 27.20 0.0M
2021-03-22 25.80 26.40 24.40 24.60 0.0M
2021-03-19 24.00 25.60 24.00 25.40 0.0M
2021-03-18 23.00 24.20 22.80 24.20 0.0M
2021-03-17 21.80 23.40 21.80 23.20 0.0M
2021-03-16 22.20 22.40 21.80 22.00 0.0M
2021-03-15 22.00 22.40 21.80 22.40 0.0M
2021-03-12 22.80 22.80 22.20 22.20 0.0M
2021-03-11 23.00 23.40 22.60 23.20 0.0M
2021-03-10 22.20 23.20 22.00 22.60 0.0M
2021-03-09 21.20 22.60 21.00 22.60 0.0M
2021-03-08 21.60 21.80 21.00 21.20 0.0M
2021-03-05 21.20 22.00 20.40 21.80 0.0M
2021-03-04 22.40 22.60 20.60 21.60 0.0M
2021-03-03 23.00 23.00 22.80 22.80 0.0M
2021-03-02 21.80 22.80 21.80 22.40 0.0M
2021-03-01 21.80 22.40 21.80 22.40 0.0M
2021-02-26 20.40 21.60 20.20 21.40 0.0M
2021-02-25 21.40 22.00 21.00 21.20 0.0M
2021-02-24 21.00 21.60 20.20 21.60 0.0M
2021-02-23 20.20 20.60 18.50 20.60 0.0M
2021-02-22 21.80 21.80 20.40 20.40 0.0M
2021-02-19 22.20 22.40 22.00 22.00 0.0M
2021-02-18 22.20 22.20 20.80 21.80 0.0M
2021-02-17 23.80 24.00 22.20 22.40 0.0M
2021-02-16 21.80 23.60 21.80 23.20 0.0M
2021-02-15 22.00 22.00 21.60 22.00 0.0M
2021-02-12 22.40 22.60 22.00 22.00 0.0M
2021-02-11 21.80 22.20 21.80 22.20 0.0M
2021-02-10 22.00 22.20 21.60 22.00 0.0M
2021-02-09 21.80 22.20 21.40 21.80 0.0M
2021-02-08 22.00 22.00 21.20 21.80 0.0M
2021-02-05 21.40 23.40 20.80 21.40 0.0M
2021-02-04 22.40 22.40 20.80 20.80 0.0M
2021-02-03 23.20 23.60 21.80 22.20 0.0M
2021-02-02 22.20 23.20 22.20 23.20 0.0M
2021-02-01 22.60 23.00 22.00 22.40 0.0M
2021-01-29 21.60 22.60 21.40 22.00 0.0M
2021-01-28 21.80 22.20 20.20 22.20 0.0M
2021-01-27 23.00 23.00 21.40 22.00 0.0M
2021-01-26 22.40 22.40 21.80 22.20 0.0M
2021-01-25 22.60 24.20 22.20 22.40 0.0M
2021-01-22 21.40 22.60 21.20 22.40 0.0M
2021-01-21 22.00 22.00 20.60 21.00 0.0M
2021-01-20 22.00 23.60 21.40 21.40 0.0M
2021-01-19 18.50 22.40 18.20 22.00 0.0M
2021-01-18 18.40 18.40 18.00 18.30 0.0M
2021-01-15 17.90 18.50 17.80 18.40 0.0M
2021-01-14 17.50 18.00 17.30 17.80 0.0M
2021-01-13 17.30 17.70 17.30 17.50 0.0M
2021-01-12 17.20 18.60 17.20 17.40 0.0M
2021-01-11 17.40 17.60 16.90 17.30 0.0M
2021-01-08 16.70 17.20 16.70 17.20 0.0M
2021-01-07 17.10 17.10 16.10 16.70 0.0M
2021-01-06 15.90 17.30 15.90 16.90 0.0M
2021-01-05 15.60 16.70 15.60 16.60 0.0M
2021-01-04 15.90 15.90 15.40 15.60 0.0M