Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Sharesのデータ

Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Sharesの基本情報

名前 Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares
ティッカー TME
国 nan
上場年 2018.0
セクター Consumer Services

Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.01 26.5 26.8 28.3 20214200.0 28.3
2021-02-12 27.27 26.33 26.88 26.36 5183200.0 26.36
2021-02-11 27.25 26.47 26.66 26.83 8870400.0 26.83
2021-02-10 26.93 26.11 26.55 26.32 9095500.0 26.32
2021-02-09 26.72 25.95 26.2 26.43 8970500.0 26.43
2021-02-08 26.37 25.32 25.72 26.22 12985000.0 26.22
2021-02-05 26.2 25.22 26.16 25.65 16200900.0 25.65
2021-02-04 26.51 25.08 26.41 25.22 34317100.0 25.22
2021-02-03 27.8 25.96 27.74 26.28 34880400.0 26.28
2021-02-02 27.99 26.48 27.41 27.65 9748800.0 27.65
2021-02-01 27.4 26.82 27.0 26.99 9943000.0 26.99
2021-01-29 27.52 26.19 26.59 26.6 14277200.0 26.6
2021-01-28 26.99 26.21 26.25 26.84 18813100.0 26.84
2021-01-27 27.4 25.76 26.82 26.8 9619800.0 26.8
2021-01-26 27.19 26.73 27.09 27.0 11767700.0 27.0
2021-01-25 28.04 26.65 28.0 27.21 12439400.0 27.21
2021-01-22 27.35 25.82 25.92 27.02 12838300.0 27.02
2021-01-21 26.09 25.09 25.83 26.02 11774300.0 26.02
2021-01-20 28.84 25.89 27.01 26.1 25741000.0 26.1
2021-01-19 27.0 23.96 23.97 26.87 25414500.0 26.87
2021-01-15 22.48 21.55 21.7 22.21 9857000.0 22.21
2021-01-14 21.71 21.15 21.35 21.7 5815800.0 21.7
2021-01-13 21.82 21.08 21.4 21.15 5255100.0 21.15
2021-01-12 22.25 20.92 22.1 21.46 16583600.0 21.46
2021-01-11 21.12 20.52 20.9 20.98 23234900.0 20.98
2021-01-08 21.08 20.44 20.6 21.05 12782200.0 21.05
2021-01-07 20.71 19.96 20.18 20.6 13180700.0 20.6
2021-01-06 21.29 20.1 20.1 20.95 9285100.0 20.95
2021-01-05 20.48 19.42 19.57 20.46 9158400.0 20.46
2021-01-04 19.54 18.9 19.3 19.37 8447300.0 19.37
2020-12-31 19.29 18.73 19.2 19.24 6778600.0 19.24
2020-12-30 20.18 19.19 19.2 19.22 8695600.0 19.22
2020-12-29 19.04 18.42 18.63 18.93 7352800.0 18.93
2020-12-28 19.03 18.03 18.87 18.54 9558400.0 18.54
2020-12-24 18.93 18.41 18.48 18.91 4993100.0 18.91
2020-12-23 19.15 18.81 18.95 18.83 2480300.0 18.83
2020-12-22 19.0 18.62 19.0 18.88 4817400.0 18.88
2020-12-21 19.03 18.31 18.41 18.8 10129400.0 18.8
2020-12-18 18.68 18.16 18.54 18.66 8953800.0 18.66
2020-12-17 18.52 17.87 17.9 18.45 8434200.0 18.45
2020-12-16 18.7 17.52 18.58 17.85 18499100.0 17.85
2020-12-15 19.14 18.46 18.96 19.05 5717100.0 19.05
2020-12-14 19.32 18.59 18.89 18.88 5856200.0 18.88
2020-12-11 19.56 18.51 18.6 18.72 12692600.0 18.72
2020-12-10 18.68 18.08 18.55 18.61 9507800.0 18.61
2020-12-09 19.63 17.94 18.0 18.88 22107200.0 18.88
2020-12-08 18.06 16.65 16.76 18.0 15323000.0 18.0
2020-12-07 16.88 16.39 16.74 16.81 7185900.0 16.81
2020-12-04 16.9 16.65 16.72 16.73 5154300.0 16.73
2020-12-03 16.89 16.46 16.56 16.74 5318900.0 16.74
2020-12-02 16.55 16.07 16.35 16.44 10607700.0 16.44
2020-12-01 16.81 16.3 16.73 16.41 15142200.0 16.41
2020-11-30 16.99 16.31 16.97 16.76 15673600.0 16.76
2020-11-27 17.13 16.51 16.59 17.0 6035100.0 17.0
2020-11-25 16.72 16.12 16.46 16.71 6365200.0 16.71
2020-11-24 16.5 16.27 16.41 16.48 11542500.0 16.48
2020-11-23 16.76 16.2 16.76 16.5 18513300.0 16.5
2020-11-20 16.8 16.24 16.43 16.73 11444100.0 16.73
2020-11-19 16.47 15.72 16.0 16.4 7648100.0 16.4
2020-11-18 16.19 15.94 16.19 16.12 8747700.0 16.12
2020-11-17 16.36 15.99 16.1 16.21 5205100.0 16.21
2020-11-16 16.8 16.09 16.49 16.1 5635900.0 16.1
2020-11-13 16.65 16.03 16.03 16.49 12693400.0 16.49
2020-11-12 16.3 15.31 15.32 15.99 9736700.0 15.99
2020-11-11 15.38 14.2 15.15 15.31 16529700.0 15.31
2020-11-10 15.27 14.74 15.08 14.95 23924000.0 14.95
2020-11-09 15.74 14.98 15.32 15.12 16440900.0 15.12
2020-11-06 15.5 15.21 15.43 15.27 14044200.0 15.27
2020-11-05 15.93 15.2 15.33 15.86 6392500.0 15.86
2020-11-04 15.5 14.93 15.02 15.37 9651700.0 15.37
2020-11-03 14.9 14.5 14.66 14.87 7683900.0 14.87
2020-11-02 15.02 14.5 15.02 14.75 12358700.0 14.75
2020-10-30 14.92 14.36 14.6 14.88 13119800.0 14.88
2020-10-29 14.86 14.46 14.5 14.71 10889300.0 14.71
2020-10-28 14.75 14.14 14.75 14.54 11852300.0 14.54
2020-10-27 15.08 14.51 15.0 15.0 12446600.0 15.0
2020-10-26 15.14 14.78 14.84 15.04 11316400.0 15.04
2020-10-23 15.02 14.58 14.6 14.92 4510300.0 14.92
2020-10-22 14.77 14.1 14.35 14.69 6029800.0 14.69
2020-10-21 14.42 13.94 14.09 14.38 10334600.0 14.38
2020-10-20 14.25 14.0 14.15 14.01 5573600.0 14.01
2020-10-19 14.39 13.92 14.38 14.15 7586100.0 14.15
2020-10-16 14.39 14.15 14.22 14.25 5959500.0 14.25
2020-10-15 14.33 13.85 14.14 14.3 5110200.0 14.3
2020-10-14 14.46 14.11 14.34 14.29 7335100.0 14.29
2020-10-13 14.48 14.18 14.45 14.26 6170400.0 14.26
2020-10-12 14.73 14.25 14.73 14.31 6243600.0 14.31
2020-10-09 14.7 14.4 14.44 14.52 3426500.0 14.52
2020-10-08 14.58 14.26 14.58 14.29 3660100.0 14.29
2020-10-07 14.67 14.27 14.65 14.3 4612700.0 14.3
2020-10-06 14.81 14.47 14.56 14.49 4794800.0 14.49
2020-10-05 14.78 14.51 14.65 14.57 5836800.0 14.57
2020-10-02 15.0 14.63 14.83 14.65 3417000.0 14.65
2020-10-01 15.12 14.71 14.92 15.04 3533900.0 15.04
2020-09-30 15.07 14.71 14.99 14.77 6131700.0 14.77
2020-09-29 14.92 14.5 14.66 14.88 7930100.0 14.88
2020-09-28 14.82 14.29 14.53 14.62 11194000.0 14.62
2020-09-25 14.66 14.02 14.66 14.5 12560900.0 14.5
2020-09-24 14.83 14.27 14.65 14.72 12382600.0 14.72
2020-09-23 15.03 14.44 14.94 14.73 13088300.0 14.73
2020-09-22 15.0 14.61 15.0 14.94 11091800.0 14.94
2020-09-21 15.35 14.73 15.27 14.98 12631300.0 14.98
2020-09-18 15.9 15.3 15.87 15.62 8064800.0 15.62
2020-09-17 15.81 15.3 15.36 15.81 5511900.0 15.81
2020-09-16 15.88 15.46 15.55 15.71 7084900.0 15.71
2020-09-15 16.02 15.41 16.0 15.55 10732200.0 15.55
2020-09-14 16.05 15.78 15.98 15.98 7983100.0 15.98
2020-09-11 16.0 15.5 15.73 15.8 8135800.0 15.8
2020-09-10 16.4 15.57 16.38 15.73 18967800.0 15.73
2020-09-09 16.43 15.72 15.84 16.35 9390100.0 16.35
2020-09-08 16.04 14.82 15.12 15.8 16056400.0 15.8
2020-09-04 15.78 15.14 15.57 15.67 12438500.0 15.67
2020-09-03 15.74 15.18 15.57 15.7 12694000.0 15.7
2020-09-02 16.09 15.43 16.0 15.9 7839700.0 15.9
2020-09-01 16.05 15.73 15.8 15.93 7052700.0 15.93
2020-08-31 16.0 15.6 15.81 15.63 6154500.0 15.63
2020-08-28 16.13 15.8 15.97 15.99 3692800.0 15.99
2020-08-27 16.07 15.6 15.97 16.07 6566700.0 16.07
2020-08-26 15.97 15.59 15.59 15.96 7027800.0 15.96
2020-08-25 15.78 15.11 15.2 15.67 9499700.0 15.67
2020-08-24 15.52 14.88 15.24 15.25 8482400.0 15.25
2020-08-21 15.1 14.5 14.7 15.01 8322600.0 15.01
2020-08-20 14.7 14.2 14.28 14.57 6156800.0 14.57
2020-08-19 14.22 13.82 14.12 14.15 9730200.0 14.15
2020-08-18 14.61 14.06 14.37 14.15 8967100.0 14.15
2020-08-17 14.64 14.15 14.46 14.36 5683100.0 14.36
2020-08-14 14.93 14.31 14.93 14.4 8314600.0 14.4
2020-08-13 15.17 14.43 15.17 14.72 10744700.0 14.72
2020-08-12 15.71 15.13 15.71 15.24 4682200.0 15.24
2020-08-11 16.07 15.06 15.88 15.5 10035200.0 15.5
2020-08-10 16.03 15.37 15.95 15.69 8932800.0 15.69
2020-08-07 16.4 15.73 16.4 16.02 8685200.0 16.02
2020-08-06 16.59 16.21 16.47 16.57 4249500.0 16.57
2020-08-05 16.55 16.02 16.17 16.5 5155200.0 16.5
2020-08-04 16.18 15.88 15.95 16.05 4485700.0 16.05
2020-08-03 16.49 15.67 16.48 15.84 10576200.0 15.84
2020-07-31 16.14 15.78 16.06 16.14 8261400.0 16.14
2020-07-30 15.85 15.49 15.71 15.82 4502100.0 15.82
2020-07-29 16.15 15.71 15.88 15.74 4757900.0 15.74
2020-07-28 16.24 15.72 16.0 15.77 2540900.0 15.77
2020-07-27 16.09 15.58 15.59 16.03 5568300.0 16.03
2020-07-24 15.72 15.14 15.38 15.62 5668100.0 15.62
2020-07-23 16.23 15.6 16.17 15.74 5547900.0 15.74
2020-07-22 16.33 15.93 16.0 16.13 7540500.0 16.13
2020-07-21 16.63 16.0 16.0 16.37 7813700.0 16.37
2020-07-20 16.03 15.65 15.76 15.98 8381100.0 15.98
2020-07-17 15.95 15.61 15.95 15.68 5390700.0 15.68
2020-07-16 15.93 15.31 15.6 15.84 9208500.0 15.84
2020-07-15 16.39 15.99 16.36 16.22 6036600.0 16.22
2020-07-14 16.4 15.36 15.93 16.36 12711100.0 16.36
2020-07-13 17.41 16.21 17.4 16.32 11619100.0 16.32
2020-07-10 17.51 16.92 17.5 17.09 11422200.0 17.09
2020-07-09 17.97 17.0 17.04 17.5 21686900.0 17.5
2020-07-08 17.3 16.06 16.26 16.84 21343400.0 16.84
2020-07-07 16.42 15.59 15.76 16.42 23745300.0 16.42
2020-07-06 15.8 14.58 14.61 15.73 30587800.0 15.73
2020-07-02 14.4 13.54 13.54 14.15 24957800.0 14.15
2020-07-01 13.68 13.32 13.63 13.35 7644700.0 13.35
2020-06-30 13.89 13.39 13.5 13.46 14266100.0 13.46
2020-06-29 13.34 13.07 13.3 13.25 7822300.0 13.25
2020-06-26 13.47 13.09 13.36 13.25 17052000.0 13.25
2020-06-25 13.67 13.32 13.35 13.6 9826500.0 13.6
2020-06-24 13.64 13.11 13.63 13.51 11571000.0 13.51
2020-06-23 13.81 13.43 13.8 13.63 10403100.0 13.63
2020-06-22 13.68 13.3 13.6 13.62 13095600.0 13.62
2020-06-19 14.09 13.02 13.12 13.58 51184900.0 13.58
2020-06-18 12.92 12.36 12.44 12.85 16893800.0 12.85
2020-06-17 12.76 12.35 12.64 12.49 9766100.0 12.49
2020-06-16 12.87 12.18 12.7 12.64 16314400.0 12.64
2020-06-15 12.86 12.04 12.17 12.75 9125600.0 12.75
2020-06-12 12.56 12.0 12.53 12.3 11818600.0 12.3
2020-06-11 12.47 12.09 12.4 12.4 9175200.0 12.4
2020-06-10 12.59 12.4 12.44 12.51 4148600.0 12.51
2020-06-09 12.52 12.26 12.3 12.35 6224900.0 12.35
2020-06-08 12.53 12.21 12.35 12.39 8265600.0 12.39
2020-06-05 12.63 12.08 12.63 12.26 12526300.0 12.26
2020-06-04 12.93 12.41 12.91 12.55 9863900.0 12.55
2020-06-03 13.36 12.89 13.1 12.9 13188600.0 12.9
2020-06-02 13.02 12.57 12.65 13.01 8136500.0 13.01
2020-06-01 12.8 12.53 12.77 12.6 10302600.0 12.6
2020-05-29 13.0 12.24 12.3 12.92 50534900.0 12.92
2020-05-28 12.4 12.11 12.13 12.23 9233700.0 12.23
2020-05-27 12.29 11.71 11.94 12.23 5868300.0 12.23
2020-05-26 12.52 11.94 12.11 11.95 7961800.0 11.95
2020-05-22 12.02 11.81 11.93 11.95 9820900.0 11.95
2020-05-21 12.16 11.68 11.95 12.14 7950000.0 12.14
2020-05-20 12.8 11.84 12.69 12.2 12430200.0 12.2
2020-05-19 12.93 12.4 12.4 12.55 9936800.0 12.55
2020-05-18 12.6 12.0 12.0 12.39 8294300.0 12.39
2020-05-15 12.0 11.59 11.72 11.96 5562600.0 11.96
2020-05-14 11.91 11.28 11.5 11.89 7153500.0 11.89
2020-05-13 12.0 11.5 11.57 11.69 13775600.0 11.69
2020-05-12 11.75 10.96 11.01 11.61 16515900.0 11.61
2020-05-11 11.49 11.0 11.11 11.41 9527100.0 11.41
2020-05-08 11.1 10.52 10.57 11.03 8363300.0 11.03
2020-05-07 10.67 10.3 10.62 10.43 9175600.0 10.43
2020-05-06 10.75 10.46 10.74 10.55 6444700.0 10.55
2020-05-05 10.91 10.47 10.87 10.56 5237100.0 10.56
2020-05-04 10.84 10.31 10.7 10.67 14332900.0 10.67
2020-05-01 11.2 10.52 11.11 10.72 10418800.0 10.72
2020-04-30 11.55 11.23 11.25 11.41 5795600.0 11.41
2020-04-29 11.28 10.92 11.1 11.25 6238000.0 11.25
2020-04-28 11.19 10.71 11.19 10.87 3907600.0 10.87
2020-04-27 11.14 10.73 10.81 11.03 5598900.0 11.03
2020-04-24 10.99 10.68 10.98 10.75 5275100.0 10.75
2020-04-23 11.26 10.94 11.17 10.94 3127700.0 10.94
2020-04-22 11.39 11.09 11.12 11.12 6627400.0 11.12
2020-04-21 11.23 10.68 10.96 10.96 4391000.0 10.96
2020-04-20 11.42 10.82 10.82 11.19 5834800.0 11.19
2020-04-17 11.11 10.83 11.0 10.89 4797300.0 10.89
2020-04-16 11.0 10.66 10.9 10.82 5064600.0 10.82
2020-04-15 11.06 10.77 10.93 10.83 5270200.0 10.83
2020-04-14 11.42 10.96 11.0 11.12 7499100.0 11.12
2020-04-13 11.12 10.78 10.88 10.9 3353900.0 10.9
2020-04-09 11.15 10.74 11.0 10.97 6263900.0 10.97
2020-04-08 11.1 10.23 10.75 10.99 9452100.0 10.99
2020-04-07 10.89 10.5 10.87 10.73 9249900.0 10.73
2020-04-06 11.06 10.58 10.83 10.59 11555100.0 10.59
2020-04-03 11.36 10.48 11.11 10.63 7105100.0 10.63
2020-04-02 11.09 10.16 10.2 11.01 15150600.0 11.01
2020-04-01 10.56 9.74 9.83 10.12 7788000.0 10.12
2020-03-31 10.38 9.64 9.68 10.06 12286300.0 10.06
2020-03-30 9.94 9.3 9.49 9.68 8630800.0 9.68
2020-03-27 9.8 9.29 9.78 9.47 14961400.0 9.47
2020-03-26 10.48 9.62 9.79 9.98 11491700.0 9.98
2020-03-25 10.24 9.74 10.03 9.75 10723100.0 9.75
2020-03-24 10.03 9.61 9.7 9.94 10555000.0 9.94
2020-03-23 9.6 9.22 9.37 9.45 8164700.0 9.45
2020-03-20 10.14 9.43 10.05 9.5 8259900.0 9.5
2020-03-19 10.4 9.79 9.81 9.84 6878400.0 9.84
2020-03-18 10.1 9.29 10.05 10.0 9502000.0 10.0
2020-03-17 11.25 9.89 10.98 10.5 13139700.0 10.5
2020-03-16 11.24 10.5 10.71 11.05 8001400.0 11.05
2020-03-13 12.18 10.93 11.8 11.4 10950600.0 11.4
2020-03-12 11.56 10.9 11.51 11.28 13656000.0 11.28
2020-03-11 12.06 11.65 11.94 11.76 8072400.0 11.76
2020-03-10 12.33 11.89 12.09 12.13 6119700.0 12.13
2020-03-09 11.84 11.38 11.6 11.79 9952900.0 11.79
2020-03-06 12.44 11.93 12.35 12.07 9553500.0 12.07
2020-03-05 12.76 12.4 12.46 12.56 3127500.0 12.56
2020-03-04 12.69 12.33 12.35 12.59 4215800.0 12.59
2020-03-03 12.38 11.95 12.2 12.16 8152500.0 12.16
2020-03-02 12.38 11.88 12.37 12.13 6810600.0 12.13
2020-02-28 12.26 11.9 12.08 12.13 7728300.0 12.13
2020-02-27 12.6 12.03 12.25 12.29 6885600.0 12.29
2020-02-26 12.6 12.33 12.35 12.48 7217000.0 12.48
2020-02-25 12.71 12.22 12.5 12.32 8768000.0 12.32
2020-02-24 12.53 12.1 12.23 12.22 10407300.0 12.22
2020-02-21 12.86 12.61 12.82 12.74 6028200.0 12.74
2020-02-20 12.99 12.67 12.67 12.87 5733500.0 12.87
2020-02-19 12.95 12.55 12.75 12.73 6941900.0 12.73
2020-02-18 12.94 12.62 12.78 12.69 9855200.0 12.69