Tencent Music Entertainment Group

TME
🏛️ germany →
20.20
Last Update: 2025-09-29
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
2024-12-30 11.00 11.00 11.00 11.00 0.0M
2024-12-27 11.20 11.60 11.20 11.40 0.0M
2024-12-23 11.70 11.80 11.20 11.20 0.0M
2024-12-20 11.30 11.50 11.10 11.40 0.0M
2024-12-19 11.40 11.50 11.20 11.30 0.0M
2024-12-18 11.50 11.50 11.20 11.30 0.0M
2024-12-17 10.80 11.20 10.70 11.20 0.0M
2024-12-16 11.20 11.40 10.80 10.80 0.0M
2024-12-13 11.30 11.40 11.10 11.30 0.0M
2024-12-12 11.60 11.70 11.50 11.50 0.0M
2024-12-11 11.80 11.90 11.20 11.30 0.0M
2024-12-10 12.20 12.20 11.80 11.90 0.0M
2024-12-09 12.00 13.00 12.00 12.40 0.0M
2024-12-06 11.60 12.00 11.60 11.90 0.0M
2024-12-05 11.50 11.70 11.50 11.50 0.0M
2024-12-04 11.80 11.80 11.40 11.50 0.0M
2024-12-03 11.80 11.80 11.40 11.70 0.0M
2024-12-02 10.90 11.70 10.60 11.60 0.0M
2024-11-29 10.60 11.00 10.50 10.90 0.0M
2024-11-28 10.80 10.80 10.40 10.40 0.0M
2024-11-27 10.90 11.00 10.60 11.00 0.0M
2024-11-26 10.60 10.70 10.50 10.50 0.0M
2024-11-25 10.90 11.10 10.70 10.70 0.0M
2024-11-22 10.70 11.10 10.70 11.00 0.0M
2024-11-21 10.80 11.20 10.60 11.00 0.0M
2024-11-20 10.50 10.90 10.40 10.80 0.0M
2024-11-19 10.90 10.90 10.50 10.50 0.0M
2024-11-18 10.40 11.00 10.30 10.80 0.0M
2024-11-15 10.30 10.50 10.20 10.50 0.0M
2024-11-14 10.10 10.30 9.65 10.20 0.0M
2024-11-13 10.40 10.40 9.80 10.20 0.0M
2024-11-12 10.90 10.90 9.70 10.40 0.0M
2024-11-11 10.80 11.00 10.70 10.80 0.0M
2024-11-08 10.90 10.90 10.50 10.60 0.0M
2024-11-07 10.90 11.20 10.80 11.00 0.0M
2024-11-06 11.00 11.00 10.10 10.80 0.0M
2024-11-05 10.60 10.90 10.50 10.80 0.0M
2024-11-04 10.20 10.50 10.10 10.30 0.0M
2024-11-01 10.40 10.40 10.20 10.20 0.0M
2024-10-31 10.80 10.80 10.20 10.40 0.0M
2024-10-30 10.60 10.70 10.50 10.70 0.0M
2024-10-29 11.00 11.30 10.70 10.70 0.0M
2024-10-28 11.00 11.20 10.80 11.00 0.0M
2024-10-25 10.70 10.80 10.50 10.70 0.0M
2024-10-24 10.90 10.90 10.40 10.60 0.0M
2024-10-23 11.00 11.30 10.70 10.80 0.0M
2024-10-22 10.80 11.00 10.60 10.90 0.0M
2024-10-21 10.90 11.00 10.70 10.80 0.0M
2024-10-18 11.50 11.50 10.90 10.90 0.0M
2024-10-17 11.10 11.10 10.70 10.70 0.0M
2024-10-16 11.60 11.70 11.10 11.10 0.0M
2024-10-15 11.40 11.40 11.10 11.20 0.0M
2024-10-14 11.60 11.80 11.30 11.60 0.0M
2024-10-11 11.30 12.10 11.00 11.70 0.0M
2024-10-10 11.70 11.70 11.30 11.40 0.0M
2024-10-09 11.10 11.30 10.90 11.30 0.0M
2024-10-08 11.20 11.40 10.50 11.30 0.0M
2024-10-07 12.20 12.50 11.60 12.00 0.0M
2024-10-04 12.40 12.80 12.20 12.20 0.0M
2024-10-03 12.40 12.50 11.50 12.50 0.0M
2024-10-02 11.80 12.60 11.80 12.40 0.0M
2024-10-01 10.90 11.60 10.90 11.50 0.0M
2024-09-30 11.30 11.80 10.70 10.90 0.0M
2024-09-27 11.30 11.70 11.00 11.00 0.0M
2024-09-26 10.60 12.20 10.60 11.00 0.0M
2024-09-25 10.00 10.40 9.60 10.10 0.0M
2024-09-24 9.55 10.70 9.55 10.70 0.0M
2024-09-23 8.80 9.35 8.75 9.35 0.0M
2024-09-20 8.85 8.85 8.80 8.80 0.0M
2024-09-19 8.60 9.10 8.60 9.00 0.0M
2024-09-18 8.60 8.60 8.50 8.50 0.0M
2024-09-17 8.60 8.65 8.50 8.50 0.0M
2024-09-16 8.55 8.70 8.55 8.55 0.0M
2024-09-13 8.70 8.70 8.55 8.60 0.0M
2024-09-12 8.85 9.00 8.75 8.90 0.0M
2024-09-11 8.60 8.85 8.60 8.85 0.0M
2024-09-10 9.20 9.25 8.80 8.80 0.0M
2024-09-09 9.20 9.20 9.00 9.00 0.0M
2024-09-06 9.20 9.25 9.20 9.25 0.0M
2024-09-05 9.50 9.55 9.25 9.25 0.0M
2024-09-04 9.45 9.45 9.45 9.45 0.0M
2024-09-03 9.35 9.60 9.35 9.40 0.0M
2024-09-02 9.50 9.50 9.25 9.25 0.0M
2024-08-30 9.60 9.65 9.40 9.40 0.0M
2024-08-29 9.35 9.55 9.35 9.50 0.0M
2024-08-28 9.35 9.35 9.15 9.35 0.0M
2024-08-27 9.75 9.85 9.55 9.80 0.0M
2024-08-26 9.10 9.65 9.10 9.65 0.0M
2024-08-23 9.35 9.35 9.10 9.20 0.0M
2024-08-22 9.30 9.50 9.10 9.25 0.0M
2024-08-21 9.20 9.50 9.20 9.35 0.0M
2024-08-20 9.60 9.70 9.20 9.35 0.0M
2024-08-19 9.75 9.90 9.50 9.60 0.0M
2024-08-16 10.00 10.10 9.50 9.50 0.0M
2024-08-15 10.20 10.20 9.90 10.00 0.0M
2024-08-14 10.30 10.30 10.00 10.20 0.0M
2024-08-13 12.10 12.40 9.85 10.10 0.0M
2024-08-12 11.90 12.10 11.90 12.00 0.0M
2024-08-09 12.50 13.00 11.70 11.70 0.0M
2024-08-08 12.30 12.40 12.20 12.30 0.0M
2024-08-07 12.40 12.40 12.10 12.10 0.0M
2024-08-06 11.60 12.40 11.50 12.20 0.0M
2024-08-05 11.00 11.50 10.10 11.50 0.0M
2024-08-02 12.00 12.40 11.40 11.50 0.0M
2024-08-01 13.30 13.30 12.20 12.30 0.0M
2024-07-31 13.00 13.40 13.00 13.20 0.0M
2024-07-30 12.80 12.90 12.80 12.90 0.0M
2024-07-29 13.20 13.20 13.00 13.00 0.0M
2024-07-26 13.20 13.30 12.70 12.90 0.0M
2024-07-25 13.40 13.50 12.90 13.30 0.0M
2024-07-24 14.00 14.00 13.60 13.60 0.0M
2024-07-23 13.60 14.00 13.50 14.00 0.0M
2024-07-22 13.10 13.70 13.00 13.70 0.0M
2024-07-19 13.10 13.20 13.00 13.20 0.0M
2024-07-18 13.40 13.50 13.10 13.10 0.0M
2024-07-16 13.50 13.90 13.30 13.90 0.0M
2024-07-15 14.10 14.10 13.60 13.80 0.0M
2024-07-12 13.80 13.90 13.80 13.90 0.0M
2024-07-11 13.80 13.90 13.80 13.90 0.0M
2024-07-10 14.30 14.30 13.80 13.80 0.0M
2024-07-09 13.60 14.00 13.30 14.00 0.0M
2024-07-08 13.50 13.50 13.00 13.20 0.0M
2024-07-05 14.00 14.30 13.40 13.40 0.0M
2024-07-04 14.00 14.00 13.60 13.90 0.0M
2024-07-03 13.30 13.90 13.30 13.90 0.0M
2024-07-02 13.10 13.50 13.10 13.50 0.0M
2024-07-01 13.20 13.40 13.20 13.30 0.0M
2024-06-28 12.90 13.20 12.90 13.10 0.0M
2024-06-27 13.10 13.10 12.90 13.10 0.0M
2024-06-26 13.20 13.30 13.20 13.30 0.0M
2024-06-25 13.10 13.20 13.10 13.20 0.0M
2024-06-24 12.90 13.20 12.70 13.20 0.0M
2024-06-21 13.00 13.20 12.90 13.10 0.0M
2024-06-20 13.40 13.60 13.00 13.00 0.0M
2024-06-19 13.50 14.00 13.30 13.60 0.0M
2024-06-18 13.10 13.30 13.00 13.30 0.0M
2024-06-17 13.70 13.90 13.10 13.20 0.0M
2024-06-14 13.80 14.00 13.50 13.90 0.0M
2024-06-13 13.30 13.80 12.80 13.70 0.0M
2024-06-12 13.20 13.50 13.10 13.20 0.0M
2024-06-11 13.30 13.50 13.10 13.50 0.0M
2024-06-10 13.00 13.40 13.00 13.30 0.0M
2024-06-07 13.30 13.40 13.00 13.00 0.0M
2024-06-06 13.40 13.50 13.30 13.30 0.0M
2024-06-05 12.80 13.50 12.60 13.40 0.0M
2024-06-04 12.90 13.80 12.80 12.90 0.0M
2024-06-03 13.50 13.60 12.60 12.80 0.0M
2024-05-31 14.00 14.00 13.00 13.20 0.0M
2024-05-30 13.70 14.10 13.70 14.10 0.0M
2024-05-29 13.80 13.80 13.50 13.70 0.0M
2024-05-28 14.40 14.40 13.60 13.70 0.0M
2024-05-27 14.00 14.50 13.90 14.50 0.0M
2024-05-24 13.40 13.70 13.30 13.70 0.0M
2024-05-23 13.60 13.60 13.20 13.50 0.0M
2024-05-22 13.70 13.90 13.40 13.70 0.0M
2024-05-21 14.20 14.20 13.60 13.80 0.0M
2024-05-20 14.10 14.40 13.70 14.00 0.0M
2024-05-17 14.50 14.60 14.00 14.10 0.0M
2024-05-16 14.40 14.50 14.00 14.40 0.0M
2024-05-15 13.50 14.20 13.20 14.20 0.0M
2024-05-14 13.80 13.90 13.50 13.50 0.0M
2024-05-13 12.70 13.70 12.50 13.70 0.0M
2024-05-10 12.50 12.60 12.50 12.50 0.0M
2024-05-09 12.40 12.60 12.20 12.60 0.0M
2024-05-08 12.50 12.50 12.20 12.30 0.0M
2024-05-07 12.50 12.70 12.20 12.40 0.0M
2024-05-06 12.60 12.70 12.30 12.50 0.0M
2024-05-03 12.20 12.50 12.20 12.50 0.0M
2024-05-02 12.10 12.30 11.80 12.20 0.0M
2024-04-30 12.00 12.20 11.70 11.80 0.0M
2024-04-29 12.20 12.30 11.80 11.90 0.0M
2024-04-26 11.90 12.20 11.80 12.00 0.0M
2024-04-25 11.20 11.80 10.50 11.80 0.0M
2024-04-24 11.70 11.80 11.60 11.70 0.0M
2024-04-23 11.10 11.60 10.90 11.50 0.0M
2024-04-22 10.80 11.10 10.60 11.10 0.0M
2024-04-19 10.70 10.80 10.60 10.60 0.0M
2024-04-18 10.50 10.90 10.50 10.90 0.0M
2024-04-17 10.50 10.80 10.50 10.70 0.0M
2024-04-16 10.50 10.70 10.30 10.60 0.0M
2024-04-15 10.80 10.90 10.60 10.60 0.0M
2024-04-12 11.20 11.30 10.80 10.90 0.0M
2024-04-11 11.10 11.40 11.00 11.10 0.0M
2024-04-10 11.00 11.30 10.80 11.10 0.0M
2024-04-09 11.10 11.10 10.60 11.00 0.0M
2024-04-08 10.90 11.10 10.60 10.70 0.0M
2024-04-05 10.60 10.80 10.20 10.70 0.0M
2024-04-04 10.60 10.70 10.40 10.40 0.0M
2024-04-03 10.60 10.80 10.40 10.60 0.0M
2024-04-02 10.30 10.50 10.20 10.50 0.0M
2024-03-28 10.15 10.60 10.00 10.45 0.0M
2024-03-27 10.20 10.20 9.94 10.15 0.0M
2024-03-26 10.35 10.45 10.15 10.25 0.0M
2024-03-25 10.95 10.95 9.90 10.30 0.0M
2024-03-22 10.65 10.65 10.10 10.30 0.0M
2024-03-21 10.80 10.95 10.30 10.30 0.0M
2024-03-20 10.25 10.80 10.00 10.80 0.0M
2024-03-19 9.42 10.35 9.42 9.94 0.0M
2024-03-18 9.54 9.76 9.42 9.42 0.0M
2024-03-15 9.38 9.38 9.30 9.30 0.0M
2024-03-14 9.52 9.66 9.40 9.46 0.0M
2024-03-13 9.86 9.86 9.58 9.76 0.0M
2024-03-12 9.76 9.76 9.54 9.54 0.0M
2024-03-11 9.54 9.88 9.46 9.50 0.0M
2024-03-08 9.58 9.84 9.34 9.56 0.0M
2024-03-07 8.78 9.24 8.68 9.24 0.0M
2024-03-06 8.94 9.04 8.70 8.70 0.0M
2024-03-05 9.36 9.36 8.42 8.62 0.0M
2024-03-04 9.52 9.58 9.22 9.22 0.0M
2024-03-01 9.88 9.98 9.60 9.64 0.0M
2024-02-29 9.72 9.86 9.62 9.86 0.0M
2024-02-28 9.50 9.90 9.34 9.48 0.0M
2024-02-27 9.70 9.92 9.52 9.52 0.0M
2024-02-26 9.32 9.62 9.28 9.60 0.0M
2024-02-23 9.62 9.72 9.36 9.50 0.0M
2024-02-22 9.62 9.62 9.22 9.58 0.0M
2024-02-21 9.12 9.48 9.12 9.40 0.0M
2024-02-20 9.90 9.90 9.06 9.18 0.0M
2024-02-19 9.60 10.00 9.56 10.00 0.0M
2024-02-16 9.72 10.50 9.42 9.42 0.0M
2024-02-15 9.78 9.78 9.46 9.62 0.0M
2024-02-14 9.14 9.52 9.04 9.52 0.0M
2024-02-13 9.26 9.42 9.00 9.02 0.0M
2024-02-12 8.88 9.18 8.88 9.18 0.0M
2024-02-09 8.72 8.88 8.72 8.88 0.0M
2024-02-08 8.96 8.96 8.80 8.92 0.0M
2024-02-07 9.04 9.04 8.80 9.04 0.0M
2024-02-06 8.68 9.10 8.68 9.08 0.0M
2024-02-05 8.48 8.72 8.48 8.58 0.0M
2024-02-02 8.36 8.38 8.36 8.38 0.0M
2024-02-01 8.74 8.74 8.48 8.48 0.0M
2024-01-31 8.20 8.72 8.20 8.68 0.0M
2024-01-30 8.18 8.32 8.18 8.32 0.0M
2024-01-29 8.28 8.36 8.26 8.36 0.0M
2024-01-26 8.14 8.16 8.02 8.16 0.0M
2024-01-24 8.14 8.14 8.14 8.14 0.0M
2024-01-23 7.70 8.20 7.70 7.92 0.0M
2024-01-22 7.72 7.76 7.48 7.62 0.0M
2024-01-19 7.98 8.00 7.74 7.88 0.0M
2024-01-18 8.08 8.08 8.08 8.08 0.0M
2024-01-17 8.00 8.00 7.88 7.96 0.0M
2024-01-16 8.48 8.48 8.32 8.32 0.0M
2024-01-15 8.68 8.68 8.58 8.58 0.0M
2024-01-12 8.68 8.70 8.58 8.58 0.0M
2024-01-11 8.26 8.64 8.26 8.56 0.0M
2024-01-10 8.10 8.20 8.10 8.20 0.0M
2024-01-09 8.06 8.06 8.06 8.06 0.0M
2024-01-08 8.00 8.00 7.86 7.98 0.0M
2024-01-05 8.16 8.24 8.16 8.24 0.0M
2024-01-04 8.04 8.32 8.04 8.32 0.0M
2024-01-03 8.04 8.04 8.04 8.04 0.0M
2024-01-02 7.96 7.96 7.92 7.92 0.0M