Tencent Music Entertainment Group American Depositary Shares (TME)

11.96Last Price

-0.31 (-2.57%)Change

Tencent Music Entertainment is a leading online music entertainment platform in China that offers a wide range of music and audio services

The company operates popular applications that provide users with access to music streaming, karaoke, and social entertainment features. Leveraging its extensive music library and partnerships with various artists and music labels, Tencent Music facilitates music discovery and consumption, enabling users to create and share playlists, listen to live performances, and engage with other music fans. Additionally, Tencent Music has developed innovative revenue models, including subscriptions, virtual gifts, and advertising, to support both artists and the broader music ecosystem.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	11.80	12.41	11.72	12.27	4,864,747	12.27
1/29/2025	11.91	11.96	11.54	11.64	4,387,390	11.64
1/28/2025	11.72	11.79	11.40	11.78	5,212,806	11.78
1/27/2025	11.77	12.13	11.71	11.80	10,589,299	11.80
1/24/2025	11.20	11.64	11.08	11.59	6,341,177	11.59
1/23/2025	11.03	11.18	10.91	11.05	2,494,397	11.05
1/22/2025	11.09	11.24	10.95	11.15	5,159,365	11.15
1/21/2025	11.07	11.24	10.92	11.10	8,793,343	11.10
1/17/2025	10.45	11.22	10.44	10.78	7,671,697	10.78
1/16/2025	10.50	10.54	10.27	10.40	5,445,662	10.40
1/15/2025	10.51	10.59	10.30	10.50	6,110,041	10.50
1/14/2025	10.36	10.60	10.30	10.45	9,470,870	10.45
1/13/2025	10.60	10.70	10.26	10.28	8,593,858	10.28
1/10/2025	10.76	10.81	10.54	10.74	11,163,865	10.74
1/08/2025	10.73	10.97	10.64	10.92	6,439,228	10.92
1/07/2025	10.90	11.04	10.79	10.82	7,964,414	10.82
1/06/2025	11.34	11.50	10.84	10.91	10,064,041	10.91
1/03/2025	11.30	11.36	11.05	11.16	3,850,097	11.16
1/02/2025	11.26	11.59	11.22	11.32	5,355,324	11.32
12/31/2024	11.34	0.00	11.35	11.35	0	11.35
12/30/2024	11.65	11.65	11.33	11.34	2,374,814	11.34
12/27/2024	11.98	12.03	11.70	11.72	4,078,623	11.72
12/26/2024	11.84	12.04	11.84	11.92	2,751,254	11.92
12/24/2024	11.83	11.99	11.75	11.89	2,021,343	11.89
12/23/2024	11.76	11.90	11.58	11.75	5,924,715	11.75
12/20/2024	11.69	12.03	11.65	11.95	5,065,482	11.95
12/19/2024	11.90	12.00	11.74	11.86	4,675,529	11.86
12/18/2024	11.70	11.91	11.64	11.77	5,628,103	11.77
12/17/2024	11.44	11.91	11.30	11.78	10,377,027	11.78
12/16/2024	11.71	11.83	11.27	11.30	9,049,109	11.30
12/13/2024	11.90	12.06	11.54	11.98	9,658,329	11.98
12/12/2024	11.87	12.37	11.81	12.07	6,303,650	12.07
12/11/2024	12.24	12.37	11.67	11.78	12,447,952	11.78
12/10/2024	12.87	12.94	12.38	12.50	8,181,406	12.50
12/09/2024	13.15	13.83	13.08	13.16	10,369,531	13.16
12/06/2024	12.46	12.63	12.36	12.55	4,449,509	12.55
12/05/2024	12.20	12.34	12.14	12.23	4,078,693	12.23
12/04/2024	12.20	12.37	12.00	12.19	6,265,959	12.19
12/03/2024	12.11	12.45	12.11	12.30	10,038,128	12.30
12/02/2024	11.50	12.26	11.47	12.19	9,558,915	12.19
11/29/2024	11.44	11.59	11.30	11.41	6,029,295	11.41
11/27/2024	11.36	11.64	11.27	11.51	5,693,575	11.51
11/26/2024	11.19	11.27	11.04	11.07	6,010,473	11.07
11/25/2024	11.64	11.71	11.16	11.19	9,269,340	11.19
11/22/2024	11.26	11.57	11.17	11.53	4,641,599	11.53
11/21/2024	11.33	11.73	11.26	11.52	6,381,995	11.52
11/20/2024	11.25	11.50	11.22	11.44	6,482,025	11.44
11/19/2024	11.33	11.47	11.10	11.15	4,370,970	11.15
11/18/2024	11.10	11.63	10.90	11.49	8,347,559	11.49
11/15/2024	10.88	11.24	10.88	11.07	9,144,254	11.07
11/14/2024	10.32	10.82	10.11	10.81	13,200,345	10.81
11/13/2024	10.92	10.98	10.37	10.67	8,566,964	10.67
11/12/2024	10.78	11.10	10.36	10.92	13,645,230	10.92
11/11/2024	11.67	11.77	11.51	11.55	8,394,735	11.55
11/08/2024	11.39	11.60	11.21	11.39	8,103,290	11.39
11/07/2024	11.98	12.11	11.61	11.78	6,529,670	11.78
11/06/2024	11.29	11.62	11.28	11.62	6,396,497	11.62
11/05/2024	11.64	11.80	11.54	11.73	5,009,983	11.73
11/04/2024	11.26	11.51	11.17	11.26	4,245,169	11.26
11/01/2024	11.25	11.30	11.05	11.12	3,935,121	11.12
10/31/2024	11.41	11.41	11.08	11.13	5,856,194	11.13