Dark

TME
Tencent Music Entertainment Group
stock NYSE ADR

Market Open

Aug 11, 2026 1:27:18 PM EDT

8.77USD-11.325%(-1.12)20,603,838

8.77Bid 8.78Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

8.61USD-12.942%(-1.28)429,200

After-hours

Aug 10, 2026 4:58:30 PM EDT

9.86USD-0.303%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	8.5400	9.0600	8.2300	8.7700	-11.414%	20,603,838	0.000%
2026-08-10	9.4800	9.9250	9.4700	9.9000	+3.882%	13,987,886	-11.414%
2026-08-07	9.6100	9.6150	9.4000	9.5300	-0.626%	5,219,109	-7.975%
2026-08-06	9.5000	9.6500	9.4750	9.5900	+0.630%	4,165,360	-8.551%
2026-08-05	9.6800	9.6900	9.4750	9.5300	-0.936%	12,828,989	-7.975%
2026-08-04	9.5300	9.6550	9.3700	9.6200	+0.944%	5,262,257	-8.836%
2026-08-03	9.5340	9.5850	9.3250	9.5300	+0.847%	6,191,831	-7.975%
2026-07-31	9.4800	9.5600	9.1400	9.4500	-0.316%	7,028,038	-7.196%
2026-07-30	9.5500	9.5800	9.3750	9.4800	-2.369%	6,289,178	-7.489%
2026-07-29	9.6800	9.9400	9.5000	9.7100	+1.996%	8,607,299	-9.681%
2026-07-28	9.2800	9.5477	9.2800	9.5200	+2.036%	6,100,957	-7.878%
2026-07-27	9.1500	9.4400	9.1000	9.3300	+5.305%	11,607,319	-6.002%
2026-07-24	8.7600	8.9100	8.7450	8.8600	+1.142%	4,949,881	-1.016%
2026-07-23	8.8100	8.8250	8.6450	8.7600	-0.228%	4,875,608	+0.114%
2026-07-22	8.9400	8.9900	8.7500	8.7800	-1.790%	4,254,349	-0.114%
2026-07-21	9.0800	9.1800	8.9000	8.9400	-2.508%	4,398,653	-1.902%
2026-07-20	9.0900	9.2850	9.0100	9.1700	+0.548%	4,238,825	-4.362%
2026-07-17	9.2000	9.2800	9.0500	9.1200	-1.299%	5,544,783	-3.838%
2026-07-16	9.2100	9.5700	9.2050	9.2400	+4.289%	8,346,132	-5.087%
2026-07-15	8.9200	9.0900	8.8400	8.8600	+0.911%	8,224,806	-1.016%
2026-07-14	8.8600	8.9300	8.7200	8.7800	-0.566%	3,532,837	-0.114%
2026-07-13	8.9000	8.9600	8.8150	8.8300	-0.563%	4,704,179	-0.680%
2026-07-10	9.0000	9.0300	8.8600	8.8800	+0.339%	4,434,050	-1.239%
2026-07-09	8.6700	8.9350	8.6600	8.8500	+0.340%	4,338,785	-0.904%
2026-07-08	8.8900	8.9700	8.7100	8.8200	+2.320%	6,264,197	-0.567%
2026-07-07	8.7000	8.8400	8.5850	8.6200	-1.710%	4,013,376	+1.740%
2026-07-06	8.8100	9.0300	8.7100	8.7700	+1.622%	5,439,558	0.000%
2026-07-02	8.6400	8.8200	8.5620	8.6300	-0.346%	6,155,379	+1.622%
2026-07-01	8.3700	8.6700	8.3700	8.6600	+3.713%	9,663,236	+1.270%
2026-06-30	8.3400	8.4850	8.3300	8.3500	-1.183%	5,944,139	+5.030%
2026-06-29	8.5000	8.6200	8.3770	8.4500	+0.715%	5,416,435	+3.787%
2026-06-26	8.0200	8.4600	7.9400	8.3900	+2.819%	8,647,392	+4.529%
2026-06-25	8.1000	8.2100	8.0350	8.1600	-0.244%	8,329,029	+7.475%
2026-06-24	8.2700	8.3600	8.1600	8.1800	-0.244%	5,112,751	+7.213%
2026-06-23	8.2800	8.3700	8.1000	8.2000	-1.679%	9,763,022	+6.951%
2026-06-22	8.5600	8.6000	8.3100	8.3400	-4.467%	9,929,929	+5.156%
2026-06-18	8.5800	8.8000	8.5500	8.7300	+0.460%	18,945,303	+0.458%
2026-06-17	8.9200	8.9300	8.6700	8.6900	-2.469%	9,921,879	+0.921%
2026-06-16	9.0800	9.1800	8.9100	8.9100	-3.467%	16,332,866	-1.571%
2026-06-15	9.2200	9.3800	9.1900	9.2300	+0.108%	10,945,439	-4.984%
2026-06-12	9.4100	9.4200	9.1900	9.2200	-0.432%	20,017,257	-4.881%
2026-06-11	9.0900	9.3850	9.0400	9.2600	+0.543%	13,988,845	-5.292%
2026-06-10	9.0700	9.4300	9.0400	9.2100	+1.544%	12,145,007	-4.777%
2026-06-09	9.1600	9.2650	8.9950	9.0700	0.000%	14,241,722	-3.308%
2026-06-08	9.2200	9.2300	9.0000	9.0700	-0.110%	11,390,811	-3.308%
2026-06-05	9.3500	9.3900	9.0600	9.0800	-2.366%	10,658,288	-3.414%
2026-06-04	9.1400	9.5500	9.1300	9.3000	+1.751%	10,549,683	-5.699%
2026-06-03	9.2900	9.3199	9.0650	9.1400	-3.891%	11,587,037	-4.048%
2026-06-02	9.6700	9.6900	9.4300	9.5100	+0.105%	9,797,499	-7.781%
2026-06-01	9.1900	9.5550	9.1600	9.5000	+3.037%	12,286,585	-7.684%
2026-05-29	9.0200	9.2700	9.0000	9.2200	+1.430%	13,037,749	-4.881%
2026-05-28	8.9800	9.1550	8.7700	9.0900	-1.303%	10,593,589	-3.520%
2026-05-27	9.0050	9.3400	8.9600	9.2100	+0.218%	11,798,210	-4.777%
2026-05-26	8.8500	9.3050	8.8000	9.1900	+4.313%	16,025,852	-4.570%
2026-05-22	8.7650	9.0050	8.6950	8.8100	-3.716%	15,145,271	-0.454%
2026-05-21	8.9100	9.2250	8.8100	9.1500	0.000%	15,322,729	-4.153%
2026-05-20	9.0500	9.2600	8.9700	9.1500	+0.109%	17,946,279	-4.153%
2026-05-19	9.0100	9.3050	8.9000	9.1400	+0.883%	12,288,132	-4.048%
2026-05-18	8.7100	9.1000	8.7000	9.0600	+6.966%	16,893,790	-3.201%
2026-05-15	8.5600	8.6600	8.4350	8.4700	-1.512%	9,099,039	+3.542%
2026-05-14	8.7400	8.8400	8.5800	8.6000	-3.803%	9,403,144	+1.977%
2026-05-13	8.9700	9.0800	8.7450	8.9400	-1.433%	13,812,787	-1.902%
2026-05-12	9.6000	9.9100	8.9600	9.0700	-1.306%	19,016,638	-3.308%
2026-05-11	9.2100	9.4600	9.1750	9.1900	-0.541%	7,995,020	-4.570%
2026-05-08	9.4000	9.5000	9.2400	9.2400	-0.324%	6,945,644	-5.087%
2026-05-07	9.6500	9.6800	9.2400	9.2700	-4.137%	12,444,300	-5.394%
2026-05-06	9.2000	9.7450	9.1600	9.6700	+5.568%	13,181,180	-9.307%
2026-05-05	9.2000	9.2940	9.1250	9.1600	+0.219%	7,657,495	-4.258%
2026-05-04	9.1200	9.1800	9.0500	9.1400	+0.440%	8,499,351	-4.048%
2026-05-01	9.1900	9.2900	9.0150	9.1000	-0.763%	4,357,972	-3.626%
2026-04-30	9.0000	9.1900	8.9150	9.1700	+1.663%	10,137,143	-4.362%
2026-04-29	9.2500	9.2500	9.0150	9.0200	-1.850%	5,669,674	-2.772%
2026-04-28	9.1600	9.2400	9.0300	9.1900	-1.816%	5,982,380	-4.570%
2026-04-27	9.2700	9.4700	9.2700	9.3600	+0.214%	8,852,370	-6.303%
2026-04-24	9.3000	9.3750	9.2700	9.3400	+0.973%	6,661,341	-6.103%
2026-04-23	9.5000	9.5250	9.1850	9.2500	-3.445%	6,905,575	-5.189%
2026-04-22	9.6300	9.6900	9.4900	9.5800	-0.416%	8,933,064	-8.455%
2026-04-21	10.0900	10.1250	9.6000	9.6200	-4.847%	9,140,764	-8.836%
2026-04-20	10.0000	10.2300	10.0000	10.1100	+0.298%	6,437,752	-13.254%
2026-04-17	10.0700	10.2500	10.0300	10.0800	-0.690%	11,222,172	-12.996%
2026-04-16	10.0700	10.2000	10.0093	10.1500	+2.733%	10,244,469	-13.596%
2026-04-15	9.7000	9.9600	9.6300	9.8800	+1.542%	7,013,346	-11.235%
2026-04-14	9.5700	9.9400	9.5300	9.7300	+3.181%	10,406,909	-9.866%
2026-04-13	9.3000	9.5000	9.2000	9.4300	+0.748%	6,647,663	-6.999%
2026-04-10	9.3800	9.5000	9.3200	9.3600	+0.753%	5,913,841	-6.303%
2026-04-09	9.2300	9.3400	9.1800	9.2900	-1.065%	5,121,083	-5.597%
2026-04-08	9.3600	9.4500	9.3000	9.3900	+4.449%	11,890,827	-6.603%
2026-04-07	9.0000	9.1250	8.9200	8.9900	-0.333%	5,976,232	-2.447%
2026-04-06	9.1500	9.1500	8.9800	9.0200	-1.636%	5,697,638	-2.772%
2026-04-02	8.9100	9.1800	8.7800	9.1700	-0.218%	10,307,139	-4.362%
2026-04-01	9.3900	9.3900	9.1000	9.1900	-0.970%	13,138,922	-4.570%
2026-03-31	9.3600	9.4650	9.1500	9.2800	-0.322%	18,961,802	-5.496%
2026-03-30	9.4200	9.4800	9.2200	9.3100	-1.273%	8,653,105	-5.800%
2026-03-27	9.4800	9.6800	9.4000	9.4300	-0.632%	11,148,398	-6.999%
2026-03-26	9.5400	9.6500	9.3600	9.4900	-2.467%	12,762,868	-7.587%
2026-03-25	9.9500	10.0800	9.6400	9.7300	-1.318%	13,121,758	-9.866%
2026-03-24	9.8500	9.9300	9.5250	9.8600	-1.103%	15,911,144	-11.055%
2026-03-23	10.0900	10.2650	9.8700	9.9700	-1.189%	11,982,419	-12.036%
2026-03-20	10.1950	10.3800	10.0200	10.0900	-1.944%	12,919,807	-13.082%
2026-03-19	10.1700	10.6350	9.8600	10.2900	-0.097%	19,319,381	-14.772%
2026-03-18	11.3500	11.4100	10.1400	10.3000	-9.411%	38,166,019	-14.854%
2026-03-17	12.8100	13.0000	11.3300	11.3700	-24.652%	65,408,330	-22.867%
2026-03-16	14.5100	15.4600	14.5100	15.0900	+6.342%	13,879,334	-41.882%
2026-03-13	13.9200	14.2700	13.9100	14.1900	+3.728%	6,583,944	-38.196%
2026-03-12	13.4000	13.7250	13.3550	13.6800	+2.472%	6,309,440	-35.892%
2026-03-11	13.8800	13.8800	13.3400	13.3500	-4.370%	3,484,127	-34.307%
2026-03-10	14.1300	14.4700	13.6700	13.9600	+1.675%	10,099,406	-37.178%
2026-03-09	13.4900	13.7500	13.3600	13.7300	+0.808%	4,634,701	-36.125%
2026-03-06	13.6500	13.8200	13.4600	13.6200	+1.114%	5,477,029	-35.609%
2026-03-05	13.8300	13.8400	13.3532	13.4700	-4.738%	7,414,895	-34.892%
2026-03-04	14.2500	14.2600	14.0150	14.1400	-0.493%	5,517,658	-37.977%
2026-03-03	14.0200	14.3200	13.7801	14.2100	-1.525%	4,128,548	-38.283%
2026-03-02	14.2500	14.4750	14.0800	14.4300	-1.164%	4,170,929	-39.224%
2026-02-27	14.5000	14.8000	14.3600	14.6000	-0.950%	4,741,594	-39.932%
2026-02-26	14.5300	14.7900	14.3500	14.7400	0.000%	5,569,401	-40.502%
2026-02-25	14.7500	14.7650	14.3800	14.7400	-1.536%	6,717,887	-40.502%
2026-02-24	14.5000	14.9750	14.2150	14.9700	+1.768%	10,368,335	-41.416%
2026-02-23	15.2200	15.4000	14.6150	14.7100	-3.224%	5,716,963	-40.381%
2026-02-20	15.0600	15.4066	14.9100	15.2000	-0.197%	7,053,418	-42.303%
2026-02-19	15.2900	15.3200	15.1600	15.2300	-0.392%	2,991,397	-42.416%
2026-02-18	15.4200	15.4850	15.2150	15.2900	-0.261%	2,889,318	-42.642%
2026-02-17	15.8000	15.9199	15.1850	15.3300	-3.281%	3,951,113	-42.792%
2026-02-13	15.1000	15.8800	15.0500	15.8500	+4.620%	9,100,163	-44.669%
2026-02-12	16.6700	16.6950	15.0425	15.1500	-10.567%	9,558,826	-42.112%
2026-02-11	16.8200	16.9750	16.5800	16.9400	+0.355%	5,100,129	-48.229%
2026-02-10	16.6000	17.1800	16.4700	16.8800	+3.749%	5,002,715	-48.045%
2026-02-09	16.1500	16.3200	16.0250	16.2700	-0.428%	7,264,434	-46.097%
2026-02-06	16.0500	16.3650	15.8550	16.3400	+2.574%	6,228,579	-46.328%
2026-02-05	15.8500	15.9950	15.6400	15.9300	+0.568%	8,613,565	-44.947%
2026-02-04	16.3400	16.3900	15.5950	15.8400	-3.415%	6,263,315	-44.634%
2026-02-03	16.4500	16.4900	16.1600	16.4000	-0.906%	3,935,064	-46.524%
2026-02-02	16.5900	16.7100	16.3800	16.5500	-1.371%	3,604,186	-47.009%
2026-01-30	16.7500	17.1650	16.7000	16.7800	-2.271%	10,503,882	-47.735%
2026-01-29	17.4700	17.5900	16.6700	17.1700	-0.348%	7,912,789	-48.923%
2026-01-28	17.4400	17.7700	17.1800	17.2300	+1.652%	7,443,533	-49.100%
2026-01-27	16.9000	17.0700	16.5500	16.9500	+0.177%	4,727,458	-48.260%
2026-01-26	17.0900	17.2900	16.5300	16.9200	+0.714%	4,550,850	-48.168%
2026-01-23	16.2600	16.9950	16.2600	16.8000	+4.738%	8,050,475	-47.798%
2026-01-22	16.2600	16.3800	15.9900	16.0400	-0.249%	7,824,023	-45.324%
2026-01-21	16.2200	16.2600	15.8100	16.0800	-0.802%	6,091,944	-45.460%
2026-01-20	16.3500	16.4000	16.0600	16.2100	-2.232%	4,686,231	-45.898%
2026-01-16	16.3600	16.6600	16.3200	16.5800	-0.120%	5,331,604	-47.105%
2026-01-15	17.2500	17.3700	16.0650	16.6000	-4.926%	14,036,162	-47.169%
2026-01-14	17.6900	17.7750	17.2400	17.4600	-0.683%	6,470,806	-49.771%
2026-01-13	17.7000	17.8500	17.5300	17.5800	-0.902%	4,554,210	-50.114%
2026-01-12	17.5500	17.9400	17.4150	17.7400	+2.248%	4,420,658	-50.564%
2026-01-09	17.6200	17.7150	17.1650	17.3500	-0.800%	3,330,345	-49.452%
2026-01-08	16.9600	17.5400	16.8214	17.4900	+5.361%	7,263,928	-49.857%
2026-01-07	17.3800	17.4300	16.6000	16.6000	-5.735%	7,907,126	-47.169%
2026-01-06	18.5000	18.7000	17.5350	17.6100	-4.708%	7,581,332	-50.199%
2026-01-05	18.1100	18.7300	17.9200	18.4800	+3.471%	5,570,866	-52.543%
2026-01-02	18.0050	18.3900	17.8200	17.8600	+1.882%	5,096,044	-50.896%
2025-12-31	17.7000	17.7500	17.5150	17.5300	-0.736%	1,714,340	-49.971%
2025-12-30	17.7400	17.9375	17.5650	17.6600	-0.057%	2,486,678	-50.340%
2025-12-29	17.6000	17.7650	17.5000	17.6700	+0.284%	3,785,466	-50.368%
2025-12-26	17.6400	17.6700	17.4450	17.6200	0.000%	3,841,561	-50.227%
2025-12-24	17.6450	17.7400	17.5000	17.6200	+0.228%	3,131,666	-50.227%
2025-12-23	17.8200	17.8600	17.4750	17.5800	-0.902%	3,844,142	-50.114%
2025-12-22	18.0000	18.0400	17.6000	17.7400	-0.281%	3,277,366	-50.564%
2025-12-19	18.0900	18.1150	17.7350	17.7900	-0.448%	13,350,701	-50.703%
2025-12-18	17.8200	17.9700	17.7850	17.8700	+1.361%	4,433,380	-50.923%
2025-12-17	17.9200	18.0200	17.6200	17.6300	-0.788%	3,991,600	-50.255%
2025-12-16	17.5800	17.7800	17.4850	17.7700	-0.615%	4,896,137	-50.647%
2025-12-15	18.2000	18.2550	17.8400	17.8800	-1.866%	3,536,819	-50.951%
2025-12-12	18.4800	18.6100	18.1600	18.2200	+0.110%	4,617,020	-51.866%
2025-12-11	17.9500	18.2500	17.7800	18.2000	+0.275%	3,630,641	-51.813%
2025-12-10	18.3600	18.3900	18.1310	18.1500	-1.251%	3,793,696	-51.680%
2025-12-09	18.4100	18.4800	18.0150	18.3800	-1.130%	4,073,827	-52.285%
2025-12-08	18.6000	18.6450	18.4200	18.5900	+0.054%	3,372,180	-52.824%
2025-12-05	18.8900	18.9200	18.5500	18.5800	-0.748%	3,366,320	-52.799%
2025-12-04	18.4600	18.8100	18.3900	18.7200	+2.239%	3,384,595	-53.152%
2025-12-03	18.2600	18.5530	18.2600	18.3100	-0.920%	3,477,271	-52.103%
2025-12-02	18.4100	18.4800	18.1400	18.4800	+0.217%	3,343,403	-52.543%
2025-12-01	18.4500	18.6000	18.2500	18.4400	-0.054%	2,877,499	-52.440%
2025-11-28	18.1600	18.5850	18.0700	18.4500	+2.557%	3,405,190	-52.466%
2025-11-26	18.3500	18.3600	17.9800	17.9900	-2.334%	5,103,646	-51.251%
2025-11-25	18.8200	18.8800	18.2600	18.4200	-0.163%	5,125,407	-52.389%
2025-11-24	18.3800	18.5500	18.2450	18.4500	+1.653%	6,723,559	-52.466%
2025-11-21	17.6300	18.3700	17.6300	18.1500	+2.658%	8,444,371	-51.680%
2025-11-20	18.7000	18.9650	17.5950	17.6800	-5.606%	8,482,691	-50.396%
2025-11-19	18.7200	18.8500	18.5400	18.7300	+0.160%	4,535,801	-53.177%
2025-11-18	18.5000	18.7850	18.1300	18.7000	-1.058%	8,072,760	-53.102%
2025-11-17	19.0000	19.4500	18.8050	18.9000	-0.158%	7,227,918	-53.598%
2025-11-14	18.6100	19.0650	18.5650	18.9300	+1.338%	10,480,900	-53.671%
2025-11-13	19.1450	19.2200	18.6007	18.6800	-1.736%	15,258,835	-53.051%
2025-11-12	19.7200	19.7200	18.0350	19.0100	-8.386%	23,766,517	-53.866%
2025-11-11	21.4600	21.5500	20.5000	20.7500	-3.712%	8,730,216	-57.735%
2025-11-10	21.8700	21.9100	21.4200	21.5500	+1.269%	6,103,458	-59.304%
2025-11-07	21.7000	21.7200	21.0000	21.2800	-4.617%	7,837,703	-58.788%
2025-11-06	22.7500	22.7900	22.2000	22.3100	-0.624%	3,266,908	-60.690%
2025-11-05	22.5000	22.8550	22.2150	22.4500	-0.267%	3,887,353	-60.935%
2025-11-04	22.7000	23.0000	22.4600	22.5100	-2.765%	3,748,572	-61.040%
2025-11-03	22.5700	23.2500	22.4100	23.1500	+3.719%	4,538,756	-62.117%
2025-10-31	22.2600	22.6150	21.8500	22.3200	+0.677%	4,580,074	-60.708%
2025-10-30	22.2900	22.4500	21.9700	22.1700	-3.230%	4,958,167	-60.442%
2025-10-29	23.0000	23.2150	22.6200	22.9100	-0.435%	4,623,378	-61.720%
2025-10-28	23.4200	23.5100	23.0000	23.0100	-2.952%	3,385,885	-61.886%
2025-10-27	23.3400	23.8550	23.2800	23.7100	+3.537%	5,063,112	-63.011%
2025-10-24	23.1250	23.1800	22.7200	22.9000	+0.351%	2,887,327	-61.703%
2025-10-23	23.0100	23.1100	22.5702	22.8200	+0.484%	3,674,292	-61.569%
2025-10-22	22.7700	23.1450	22.5500	22.7100	-0.438%	2,966,539	-61.383%
2025-10-21	22.5000	22.8100	22.3700	22.8100	+0.308%	3,756,104	-61.552%
2025-10-20	22.6200	22.8000	22.3100	22.7400	+1.699%	3,285,660	-61.434%
2025-10-17	22.1800	22.4950	22.0300	22.3600	-1.193%	3,391,886	-60.778%
2025-10-16	22.8400	23.1200	22.5650	22.6300	-1.308%	3,356,295	-61.246%
2025-10-15	23.0800	23.2100	22.8350	22.9300	+2.093%	5,404,296	-61.753%
2025-10-14	22.4900	22.8550	21.9700	22.4600	-3.148%	5,063,382	-60.953%
2025-10-13	23.0300	23.3750	23.0100	23.1900	+3.388%	3,816,165	-62.182%
2025-10-10	23.2800	23.7400	22.2200	22.4300	-4.390%	7,879,927	-60.901%
2025-10-09	23.2900	23.6900	23.2000	23.4600	+0.947%	5,484,164	-62.617%
2025-10-08	23.2100	23.3700	23.1200	23.2400	+0.868%	2,974,130	-62.263%
2025-10-07	23.0200	23.1000	22.7600	23.0400	+0.611%	2,372,848	-61.936%
2025-10-06	22.8800	23.1400	22.7401	22.9000	0.000%	2,862,484	-61.703%
2025-10-03	22.9000	22.9100	22.5420	22.9000	-0.218%	4,809,394	-61.703%
2025-10-02	23.3600	23.3600	22.6300	22.9500	-0.735%	5,507,657	-61.786%
2025-10-01	23.4000	23.5000	23.0600	23.1200	-0.943%	4,397,013	-62.067%
2025-09-30	23.8800	23.8800	23.1600	23.3400	-1.643%	5,015,023	-62.425%
2025-09-29	23.9650	24.2450	23.5250	23.7300	+0.423%	5,183,889	-63.043%
2025-09-26	23.4200	23.6750	23.1300	23.6300	+0.297%	3,715,970	-62.886%
2025-09-25	23.3500	23.6500	23.1600	23.5600	-0.591%	4,496,952	-62.776%
2025-09-24	23.6400	23.8850	23.2800	23.7000	+1.804%	9,081,889	-62.996%
2025-09-23	24.1100	24.2500	23.1900	23.2800	-4.198%	10,047,276	-62.328%
2025-09-22	24.9000	25.0400	24.2800	24.3000	-3.226%	5,410,899	-63.909%
2025-09-19	25.1200	25.2500	24.8600	25.1100	-0.712%	4,957,943	-65.074%
2025-09-18	25.8000	26.4450	25.1500	25.2900	-4.059%	10,304,377	-65.322%
2025-09-17	26.3000	26.7000	25.8200	26.3600	+3.454%	6,455,459	-66.730%
2025-09-16	25.4900	25.5100	24.8500	25.4800	-0.157%	4,092,081	-65.581%
2025-09-15	25.1200	25.6300	24.9600	25.5200	+2.080%	4,502,129	-65.635%
2025-09-12	25.2700	25.3600	24.6234	25.0000	-2.420%	3,817,532	-64.920%
2025-09-11	25.5600	25.7700	25.2450	25.6200	+0.589%	3,496,881	-65.769%
2025-09-10	25.5300	25.7200	25.2512	25.4700	+0.831%	3,384,217	-65.567%
2025-09-09	24.6800	25.4250	24.5800	25.2600	+2.892%	4,543,745	-65.281%
2025-09-08	24.7000	24.8600	24.2200	24.5500	+0.245%	3,633,257	-64.277%
2025-09-05	25.0000	25.0800	24.4900	24.4900	-0.730%	4,318,660	-64.189%
2025-09-04	24.7900	24.7900	24.4237	24.6700	-1.201%	3,817,719	-64.451%
2025-09-03	24.5100	24.9950	24.3700	24.9700	+1.711%	3,334,716	-64.878%
2025-09-02	24.5000	24.9250	23.8500	24.5500	+0.122%	4,331,043	-64.277%
2025-08-29	24.9900	25.1100	24.4300	24.5200	-1.526%	7,159,467	-64.233%
2025-08-28	25.6000	25.7575	24.8500	24.9000	-3.563%	6,518,300	-64.779%
2025-08-27	25.9400	25.9800	24.9500	25.8200	-1.563%	5,218,822	-66.034%
2025-08-26	25.9500	26.2800	25.7800	26.2300	+1.983%	25,846,996	-66.565%
2025-08-25	25.8000	26.3150	25.6100	25.7200	+1.460%	6,279,270	-65.902%
2025-08-22	25.2400	25.6200	24.8500	25.3500	+1.441%	3,233,649	-65.404%
2025-08-21	24.8100	25.3150	24.7300	24.9900	-0.438%	4,510,873	-64.906%
2025-08-20	25.1400	25.1550	24.4950	25.1000	-0.751%	5,290,173	-65.060%
2025-08-19	25.3700	25.5100	25.0550	25.2900	-0.862%	4,879,884	-65.322%
2025-08-18	25.9900	26.2500	25.5000	25.5100	-0.157%	6,347,922	-65.621%
2025-08-15	25.3900	26.0500	25.2400	25.5500	+0.118%	6,446,232	-65.675%
2025-08-14	25.2000	26.0100	24.8606	25.5200	-0.313%	10,221,199	-65.635%
2025-08-13	26.0800	26.5400	25.5800	25.6000	+0.827%	9,445,449	-65.742%
2025-08-12	24.5900	25.9800	24.2200	25.3900	+11.850%	15,516,284	-65.459%
2025-08-11	22.2800	22.9800	22.0350	22.7000	+2.576%	9,332,535	-61.366%
2025-08-08	21.6600	22.1600	21.5100	22.1300	+0.728%	4,309,039	-60.371%
2025-08-07	21.9000	22.3800	21.7700	21.9700	+0.365%	5,523,324	-60.082%
2025-08-06	21.3900	21.9000	21.3900	21.8900	+1.578%	3,865,568	-59.936%
2025-08-05	21.7000	21.8900	21.4400	21.5500	+1.031%	3,679,395	-59.304%
2025-08-04	21.0500	21.5000	20.8950	21.3300	+3.846%	4,387,511	-58.884%
2025-08-01	20.2100	20.7200	20.0600	20.5400	-2.144%	4,722,062	-57.303%
2025-07-31	21.2300	21.2800	20.7300	20.9900	-0.521%	7,171,092	-58.218%
2025-07-30	21.4600	21.7500	21.0150	21.1000	-2.989%	5,137,327	-58.436%
2025-07-29	21.8800	22.1800	21.7300	21.7500	+0.694%	4,921,739	-59.678%
2025-07-28	21.7900	22.0500	21.4700	21.6000	+1.408%	4,730,440	-59.398%
2025-07-25	21.0300	21.5000	20.8600	21.3000	+0.330%	5,045,961	-58.826%
2025-07-24	21.5600	21.6000	21.2200	21.2300	-1.576%	3,855,747	-58.691%
2025-07-23	21.2300	21.7900	21.1700	21.5700	+0.983%	5,320,129	-59.342%
2025-07-22	21.0200	21.4650	20.8800	21.3600	+0.329%	5,837,827	-58.942%
2025-07-21	21.2900	21.5400	20.9000	21.2900	-0.653%	6,987,056	-58.807%
2025-07-18	22.0000	22.2950	21.3700	21.4300	-4.159%	9,732,699	-59.076%
2025-07-17	21.6300	22.5000	21.5200	22.3600	+4.291%	8,054,875	-60.778%
2025-07-16	21.4800	21.6400	21.1100	21.4400	+0.705%	4,571,514	-59.095%
2025-07-15	21.0000	21.5600	20.9100	21.2900	+3.000%	7,375,695	-58.807%
2025-07-14	19.8000	20.8050	19.7400	20.6700	+4.447%	7,416,125	-57.571%
2025-07-11	20.0000	20.1100	19.5700	19.7900	-1.050%	4,763,057	-55.685%
2025-07-10	20.3800	20.4650	19.9350	20.0000	-1.720%	5,019,929	-56.150%
2025-07-09	20.2600	20.6200	20.1200	20.3500	+0.296%	4,775,610	-56.904%
2025-07-08	20.2500	20.8500	20.2000	20.2900	+1.248%	9,194,801	-56.777%
2025-07-07	19.8300	20.3650	19.8250	20.0400	+2.980%	6,973,894	-56.238%
2025-07-03	18.9100	19.4700	18.8220	19.4600	+1.513%	3,277,557	-54.933%
2025-07-02	19.2000	19.2800	18.9100	19.1700	-0.364%	2,867,997	-54.251%
2025-07-01	19.4200	19.4900	18.8800	19.2400	-1.283%	4,577,561	-54.418%
2025-06-30	19.2750	19.5799	19.2100	19.4900	+2.042%	7,052,482	-55.003%
2025-06-27	18.7000	19.2450	18.6500	19.1000	+2.139%	6,813,335	-54.084%
2025-06-26	18.7300	18.9600	18.6100	18.7000	-0.160%	4,292,951	-53.102%
2025-06-25	18.7000	19.0000	18.6600	18.7300	-0.160%	3,490,860	-53.177%
2025-06-24	18.4900	18.9000	18.4900	18.7600	+2.179%	4,718,928	-53.252%
2025-06-23	18.3000	18.3700	18.0200	18.3600	-0.649%	4,712,637	-52.233%
2025-06-20	18.6700	18.8050	18.3350	18.4800	-0.699%	19,108,931	-52.543%
2025-06-18	18.4100	18.7300	18.2400	18.6100	+2.253%	5,905,689	-52.875%
2025-06-17	18.7100	18.7500	18.1850	18.2000	-3.499%	4,098,569	-51.813%
2025-06-16	18.5300	19.0000	18.4500	18.8600	+2.389%	5,463,091	-53.499%
2025-06-13	18.3900	18.8050	18.3500	18.4200	-2.125%	10,375,938	-52.389%
2025-06-12	19.1300	19.3100	18.6000	18.8200	+1.292%	7,810,360	-53.401%
2025-06-11	18.4900	18.6800	18.2900	18.5800	+1.309%	7,471,424	-52.799%
2025-06-10	19.3700	19.4000	18.1400	18.3400	-0.918%	11,067,355	-52.181%
2025-06-09	18.2300	18.8200	18.2250	18.5100	+3.062%	8,990,167	-52.620%
2025-06-06	17.3700	18.0550	17.2600	17.9600	+1.012%	5,552,438	-51.169%
2025-06-05	17.7000	17.8950	17.5700	17.7800	+0.452%	2,914,984	-50.675%
2025-06-04	17.4700	17.9350	17.4300	17.7000	+1.841%	4,266,375	-50.452%
2025-06-03	17.3850	17.4700	17.1100	17.3800	+0.115%	3,608,131	-49.540%
2025-06-02	17.1500	17.5850	17.0400	17.3600	+3.088%	5,566,288	-49.482%
2025-05-30	17.2400	17.2800	16.4100	16.8400	-3.716%	14,014,877	-47.922%
2025-05-29	17.8700	17.9200	17.3500	17.4900	-2.126%	5,628,622	-49.857%
2025-05-28	17.9100	18.0600	17.6800	17.8700	-0.223%	4,815,542	-50.923%
2025-05-27	17.6250	18.0550	17.6250	17.9100	+2.226%	9,854,478	-51.033%
2025-05-23	16.8400	17.5500	16.8200	17.5200	+3.485%	8,581,480	-49.943%
2025-05-22	17.0000	17.1500	16.8200	16.9300	-0.353%	3,822,568	-48.198%
2025-05-21	16.9800	17.3000	16.8200	16.9900	-0.118%	5,322,289	-48.381%
2025-05-20	16.8800	17.1050	16.7300	17.0100	+1.613%	7,084,336	-48.442%
2025-05-19	16.3600	16.7700	16.2100	16.7400	+0.722%	4,420,106	-47.611%
2025-05-16	16.6300	16.8800	16.6100	16.6200	+1.589%	6,374,345	-47.232%
2025-05-15	16.6300	16.6800	15.9700	16.3600	-3.708%	12,167,111	-46.394%
2025-05-14	15.3800	17.0500	15.3800	16.9900	+15.657%	21,947,734	-48.381%
2025-05-13	13.5800	14.9000	13.3000	14.6900	+2.512%	11,532,648	-40.300%
2025-05-12	14.4100	14.6900	14.2500	14.3300	+1.776%	9,210,518	-38.800%
2025-05-09	14.4300	14.5500	13.9500	14.0800	-0.915%	5,844,682	-37.713%
2025-05-08	14.5300	14.5800	13.9550	14.2100	-0.281%	5,955,505	-38.283%
2025-05-07	14.4600	14.5700	14.1000	14.2500	-1.110%	5,700,045	-38.456%
2025-05-06	14.2600	14.7000	14.2150	14.4100	+1.479%	4,794,358	-39.139%
2025-05-05	14.1400	14.3400	14.0300	14.2000	-0.769%	3,189,884	-38.239%
2025-05-02	13.8150	14.3750	13.7700	14.3100	+7.031%	6,477,773	-38.714%
2025-05-01	13.4000	13.5550	13.3100	13.3700	-0.373%	1,590,307	-34.405%
2025-04-30	13.5000	13.5300	13.2500	13.4200	-0.959%	2,983,311	-34.650%
2025-04-29	13.4100	13.6700	13.3600	13.5500	+0.818%	3,152,147	-35.277%
2025-04-28	13.4200	13.5997	13.3600	13.4400	+0.599%	2,323,507	-34.747%
2025-04-25	13.4600	13.5300	13.1101	13.3600	+0.451%	4,009,876	-34.356%
2025-04-24	13.1000	13.3700	12.8650	13.3000	+1.218%	4,707,998	-34.060%
2025-04-23	12.9900	13.4300	12.9100	13.1400	+5.204%	10,832,269	-33.257%
2025-04-22	12.2500	12.5050	11.9700	12.4900	+4.344%	16,776,350	-29.784%
2025-04-21	12.3400	12.3500	11.8401	11.9700	-2.604%	5,551,191	-26.734%
2025-04-17	12.5500	12.6963	12.2450	12.2900	-0.324%	4,042,144	-28.641%
2025-04-16	12.5000	12.5000	12.2400	12.3300	-3.597%	5,059,438	-28.873%
2025-04-15	12.6900	12.9000	12.6600	12.7900	+1.267%	4,746,782	-31.431%
2025-04-14	12.5300	13.1100	12.4900	12.6300	+3.271%	7,268,686	-30.562%
2025-04-11	12.5200	12.6200	11.7100	12.2300	-2.082%	18,370,050	-28.291%
2025-04-10	12.6500	13.0750	12.4000	12.4900	-1.187%	9,463,686	-29.784%
2025-04-09	12.0000	12.7475	11.8500	12.6400	+5.509%	14,005,117	-30.617%
2025-04-08	13.3800	13.5000	11.7300	11.9800	-6.039%	12,390,614	-26.795%
2025-04-07	12.1600	13.5300	12.0400	12.7500	-1.620%	11,788,864	-31.216%
2025-04-04	13.2800	13.5200	12.7450	12.9600	-9.497%	11,212,536	-32.330%
2025-04-03	14.1100	14.3650	14.0300	14.3200	-1.037%	5,830,574	-38.757%
2025-04-02	14.3500	14.5500	14.2100	14.4700	+0.069%	4,579,280	-39.392%
2025-04-01	14.4400	14.5750	14.2800	14.4600	+0.347%	6,292,232	-39.350%
2025-03-31	14.2500	14.5400	14.2300	14.4100	+0.209%	5,063,816	-39.139%
2025-03-28	14.5500	14.6200	14.2500	14.3800	-2.442%	4,532,373	-39.013%
2025-03-27	14.4300	15.0500	14.3900	14.7400	+2.361%	7,492,587	-40.502%
2025-03-26	14.4800	14.6350	14.2850	14.4000	+1.053%	4,331,687	-39.097%
2025-03-25	14.1800	14.6900	14.0700	14.2500	+0.494%	4,455,940	-38.456%
2025-03-24	14.0900	14.2900	14.0120	14.1800	+1.286%	4,261,542	-38.152%
2025-03-21	14.1000	14.1800	13.9200	14.0000	-1.961%	5,285,879	-37.357%
2025-03-20	14.5600	14.5700	14.1100	14.2800	-2.923%	8,544,861	-38.585%
2025-03-19	15.0000	15.3200	14.5650	14.7100	-2.518%	13,381,366	-40.381%
2025-03-18	14.1900	15.3300	13.7000	15.0900	+15.544%	36,450,732	-41.882%
2025-03-17	12.4000	13.2000	12.3900	13.0600	+4.064%	12,664,542	-32.848%
2025-03-14	12.5600	12.8000	12.4500	12.5500	+1.210%	7,239,707	-30.120%
2025-03-13	12.0000	12.4281	11.9100	12.4000	+1.390%	5,455,060	-29.274%
2025-03-12	12.0000	12.3500	12.0000	12.2300	+0.164%	9,031,454	-28.291%
2025-03-11	12.4300	12.8300	12.0700	12.2100	-5.128%	16,166,320	-28.174%
2025-03-10	13.0000	13.0200	12.5600	12.8700	-3.378%	6,815,273	-31.857%
2025-03-07	13.3000	13.5700	13.0800	13.3200	0.000%	5,175,835	-34.159%
2025-03-06	13.6400	13.7900	13.0550	13.3200	-1.187%	8,045,146	-34.159%
2025-03-05	13.0000	13.6500	12.9800	13.4800	+6.561%	8,428,236	-34.941%
2025-03-04	12.5000	12.7650	12.3750	12.6500	+2.512%	5,957,306	-30.672%
2025-03-03	12.2000	12.6100	12.1800	12.3400	+1.231%	7,565,212	-28.930%
2025-02-28	12.3000	12.4000	11.9600	12.1900	-4.392%	10,988,475	-28.056%
2025-02-27	12.6300	12.9600	12.5750	12.7500	-1.392%	8,532,707	-31.216%
2025-02-26	13.0600	13.3350	12.7200	12.9300	+1.731%	7,057,601	-32.173%
2025-02-25	13.1650	13.2400	12.5750	12.7100	-2.080%	9,103,166	-30.999%
2025-02-24	13.8300	13.8300	12.8800	12.9800	-9.736%	15,230,061	-32.435%
2025-02-21	13.3800	14.6850	13.3700	14.3800	+12.081%	24,286,206	-39.013%
2025-02-20	13.3250	13.6000	12.5700	12.8300	-2.061%	8,900,462	-31.645%

.dark-mode .rjBQ1m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjBQ1m{ color: #333333; background-color: white; border: 2px solid #333333; }TMETencent Music Entertainment Groupstock NYSE ADR

TME
Tencent Music Entertainment Group
stock NYSE ADR