Tencent Music Entertainment Group (1698)

1698
🏛️ Hongkong →
90.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 44.50 44.70 44.10 44.25 0.0M
2024-12-30 45.50 45.65 44.90 44.95 0.0M
2024-12-27 46.15 46.20 45.20 45.50 0.1M
2024-12-24 46.10 46.25 45.95 46.15 0.0M
2024-12-23 47.20 47.65 46.15 47.00 0.1M
2024-12-20 46.25 48.15 45.80 48.15 0.1M
2024-12-19 45.65 46.95 45.55 46.35 0.1M
2024-12-18 45.35 46.30 45.35 45.75 0.0M
2024-12-17 44.55 44.85 44.10 44.40 0.1M
2024-12-16 46.15 46.50 45.65 45.85 0.0M
2024-12-13 47.00 47.00 46.00 46.65 0.0M
2024-12-12 45.60 47.45 45.60 47.00 0.1M
2024-12-11 48.85 48.85 47.55 48.85 0.1M
2024-12-10 50.65 51.45 48.60 49.05 0.1M
2024-12-09 48.15 50.50 47.75 49.65 0.2M
2024-12-06 46.95 48.15 46.90 47.90 0.1M
2024-12-05 46.95 47.70 46.80 46.95 0.0M
2024-12-04 47.10 47.95 47.10 47.75 0.1M
2024-12-03 46.85 47.60 46.30 46.85 0.1M
2024-12-02 44.45 44.65 43.75 44.15 0.1M
2024-11-29 43.30 45.00 43.30 43.85 0.0M
2024-11-28 44.10 44.15 43.25 43.25 0.0M
2024-11-27 42.75 43.90 42.75 43.90 0.0M
2024-11-26 43.70 43.95 42.65 42.65 0.0M
2024-11-25 44.65 45.30 44.20 44.70 0.1M
2024-11-22 45.50 45.50 43.05 43.45 0.1M
2024-11-21 43.90 44.95 43.90 44.80 0.1M
2024-11-20 44.00 44.10 43.10 43.30 0.1M
2024-11-19 44.25 44.65 44.00 44.50 0.0M
2024-11-18 43.05 43.85 42.85 42.85 0.1M
2024-11-15 41.85 43.50 41.60 42.45 0.1M
2024-11-14 42.00 42.00 40.60 40.60 0.1M
2024-11-13 45.20 45.20 40.60 42.70 0.2M
2024-11-12 45.00 45.70 44.25 45.25 0.1M
2024-11-11 44.70 45.15 44.00 45.00 0.0M
2024-11-08 46.10 46.35 44.60 44.80 0.1M
2024-11-07 44.15 46.40 43.95 46.15 0.1M
2024-11-06 45.95 45.95 43.35 44.20 0.1M
2024-11-05 43.60 45.65 43.60 45.40 0.1M
2024-11-04 43.20 43.60 42.90 43.60 0.1M
2024-11-01 43.50 44.00 43.20 43.60 0.0M
2024-10-31 44.10 44.60 44.00 44.15 0.0M
2024-10-30 45.10 45.30 43.75 44.10 0.1M
2024-10-29 45.35 46.30 45.05 45.10 0.1M
2024-10-28 45.00 46.45 44.45 45.10 0.0M
2024-10-25 45.25 45.25 44.10 44.40 0.1M
2024-10-24 45.00 45.55 44.45 45.05 0.1M
2024-10-23 46.10 47.95 45.05 46.00 0.1M
2024-10-22 46.60 46.60 45.70 46.00 0.1M
2024-10-21 46.85 47.60 46.00 46.40 0.2M
2024-10-18 45.50 49.90 45.50 48.00 0.2M
2024-10-17 47.45 47.75 46.00 46.10 0.2M
2024-10-16 47.30 50.15 47.30 50.15 0.4M
2024-10-15 48.65 49.00 47.10 47.50 0.1M
2024-10-14 49.00 49.00 46.00 48.45 0.2M
2024-10-10 48.00 49.45 48.00 48.30 0.1M
2024-10-09 49.80 49.80 44.25 46.80 0.8M
2024-10-08 52.30 52.70 45.60 45.60 0.5M
2024-10-07 53.75 54.35 51.95 52.40 0.6M
2024-10-04 51.80 55.00 51.70 55.00 0.4M
2024-10-03 54.20 54.20 49.65 51.30 0.5M
2024-10-02 49.95 53.90 49.60 52.65 0.8M
2024-09-30 50.00 51.00 47.80 49.45 1.0M
2024-09-27 47.00 50.80 47.00 49.80 0.7M
2024-09-26 43.80 46.80 42.55 46.65 0.6M
2024-09-25 45.20 46.45 42.55 43.25 0.8M
2024-09-24 40.00 41.75 39.65 41.55 0.4M
2024-09-23 39.00 39.10 38.05 38.30 0.0M
2024-09-20 38.05 39.50 38.05 39.40 0.3M
2024-09-19 37.00 37.70 36.25 37.05 0.4M
2024-09-17 36.95 37.35 36.70 37.15 0.0M
2024-09-16 37.50 37.70 36.50 37.70 0.1M
2024-09-13 37.85 38.50 37.40 37.50 0.2M
2024-09-12 37.70 37.75 37.45 37.45 0.1M
2024-09-11 37.90 38.00 37.05 37.30 0.3M
2024-09-10 39.30 39.90 39.05 39.05 0.0M
2024-09-09 39.60 39.95 39.10 39.30 0.1M
2024-09-05 40.45 40.70 40.10 40.45 0.2M
2024-09-04 40.00 40.20 39.60 39.75 0.1M
2024-09-03 39.45 40.30 39.45 39.80 0.0M
2024-09-02 41.00 41.05 39.60 39.75 0.1M
2024-08-30 40.55 41.75 40.55 41.35 0.1M
2024-08-29 40.00 40.20 39.30 40.00 0.2M
2024-08-28 42.15 42.30 41.00 41.05 0.1M
2024-08-27 41.50 43.00 41.10 42.65 0.4M
2024-08-26 40.00 40.45 39.50 40.35 0.1M
2024-08-23 40.00 40.25 39.45 40.00 0.1M
2024-08-22 40.85 40.85 40.05 40.65 0.0M
2024-08-21 40.05 40.65 39.70 40.50 0.2M
2024-08-20 41.00 41.30 40.10 40.55 0.1M
2024-08-19 41.50 41.60 40.50 40.75 0.3M
2024-08-16 43.25 43.35 41.85 42.15 0.4M
2024-08-15 44.05 44.20 43.05 43.50 0.2M
2024-08-14 49.50 49.50 41.55 43.80 1.4M
2024-08-13 51.10 54.80 51.10 53.50 0.2M
2024-08-12 51.30 51.60 50.20 51.10 0.1M
2024-08-09 52.05 53.85 52.05 53.65 0.1M
2024-08-08 52.50 53.15 51.75 52.00 0.1M
2024-08-07 51.75 53.45 49.65 53.05 0.2M
2024-08-06 49.50 50.50 48.35 49.50 0.1M
2024-08-05 48.65 50.20 46.00 46.95 0.3M
2024-08-02 52.20 52.75 50.95 51.25 0.2M
2024-08-01 56.00 57.30 55.50 55.55 0.1M
2024-07-31 54.70 56.15 54.70 55.55 0.2M
2024-07-30 55.00 55.00 54.40 54.65 0.0M
2024-07-29 55.90 58.15 55.00 56.10 0.2M
2024-07-26 57.05 57.05 55.55 56.15 0.0M
2024-07-25 57.85 58.00 56.05 56.15 0.2M
2024-07-24 59.00 59.05 57.25 58.70 0.1M
2024-07-23 57.65 58.00 56.40 56.40 0.0M
2024-07-22 55.20 59.45 55.05 55.80 0.0M
2024-07-19 55.60 56.10 53.65 55.00 0.1M
2024-07-18 58.05 58.45 56.45 57.50 0.0M
2024-07-17 58.05 58.60 58.05 58.10 0.0M
2024-07-16 57.45 58.00 57.10 57.15 0.1M
2024-07-15 58.00 58.85 57.85 58.00 0.0M
2024-07-12 58.40 58.70 58.00 58.10 0.0M
2024-07-11 58.90 59.00 58.60 59.00 0.0M
2024-07-10 59.20 59.60 58.50 58.75 0.1M
2024-07-09 56.20 57.70 56.20 57.00 0.0M
2024-07-08 57.20 57.80 56.05 56.20 0.0M
2024-07-05 58.30 58.70 57.45 58.15 0.0M
2024-07-04 57.40 59.75 57.40 58.25 0.1M
2024-07-03 55.40 57.00 55.05 56.65 0.0M
2024-07-02 55.05 57.40 55.05 55.20 0.0M
2024-06-28 54.15 55.30 54.15 54.40 0.0M
2024-06-27 55.05 55.45 54.50 54.85 0.0M
2024-06-26 55.60 56.45 55.45 55.70 0.0M
2024-06-25 55.05 56.30 55.00 55.50 0.0M
2024-06-24 54.95 55.00 53.85 54.90 0.0M
2024-06-21 55.35 55.80 54.70 54.95 0.1M
2024-06-20 58.00 58.00 56.35 56.35 0.0M
2024-06-19 55.40 58.20 55.40 58.20 0.1M
2024-06-18 54.40 56.45 54.40 55.30 0.1M
2024-06-17 57.70 58.35 56.95 58.10 0.0M
2024-06-14 57.50 58.50 57.35 57.70 0.1M
2024-06-13 57.00 57.35 56.45 57.10 0.0M
2024-06-12 55.55 57.10 55.55 56.90 0.1M
2024-06-11 56.00 56.40 55.15 55.55 0.2M
2024-06-07 57.60 58.85 56.85 57.40 0.2M
2024-06-06 56.70 59.50 56.70 57.80 0.1M
2024-06-05 55.00 57.45 54.55 55.25 0.1M
2024-06-04 57.40 57.60 55.50 56.65 0.2M
2024-06-03 57.80 60.20 57.75 57.80 0.1M
2024-05-31 58.10 60.10 57.45 57.45 0.1M
2024-05-30 57.65 58.10 56.80 57.00 0.0M
2024-05-29 58.55 60.00 57.80 58.25 0.1M
2024-05-28 58.00 59.55 57.80 58.30 0.1M
2024-05-27 57.15 60.35 57.05 59.25 0.3M
2024-05-24 57.50 57.50 55.50 55.60 0.1M
2024-05-23 56.60 58.35 56.60 56.80 0.1M
2024-05-22 59.15 59.65 58.70 58.80 0.1M
2024-05-21 59.70 59.70 58.40 58.85 0.1M
2024-05-20 61.70 61.90 59.65 60.25 0.1M
2024-05-17 60.80 62.50 60.50 62.50 0.1M
2024-05-16 60.70 61.45 59.50 60.30 0.1M
2024-05-14 57.50 61.50 57.50 59.20 0.4M
2024-05-13 51.95 57.30 51.95 54.85 0.2M
2024-05-10 51.90 53.00 51.55 52.70 0.0M
2024-05-09 51.15 52.50 51.15 51.75 0.0M
2024-05-08 51.65 52.70 51.50 51.90 0.0M
2024-05-07 52.75 53.00 51.50 51.90 0.0M
2024-05-06 51.95 53.50 51.95 53.00 0.0M
2024-05-03 51.45 51.80 50.30 50.90 0.1M
2024-05-02 49.60 51.10 49.55 50.00 0.1M
2024-04-30 50.40 50.95 49.25 49.60 0.0M
2024-04-29 52.95 53.05 50.40 50.40 0.3M
2024-04-26 51.05 53.70 50.60 51.50 0.1M
2024-04-25 49.15 51.20 48.90 50.00 0.1M
2024-04-24 48.15 49.85 47.00 49.75 0.2M
2024-04-23 45.70 46.50 45.60 45.75 0.1M
2024-04-22 44.15 44.80 44.15 44.40 0.0M
2024-04-19 44.15 44.70 43.35 44.40 0.1M
2024-04-18 47.70 47.70 44.60 45.00 0.0M
2024-04-17 44.00 45.20 44.00 44.50 0.1M
2024-04-16 44.40 44.80 43.50 43.70 0.0M
2024-04-15 45.85 45.85 44.70 45.15 0.0M
2024-04-12 47.55 47.55 46.10 46.40 0.1M
2024-04-11 49.10 49.10 47.00 47.55 0.5M
2024-04-10 45.90 47.95 45.90 47.50 0.1M
2024-04-09 45.15 46.00 45.15 45.55 0.0M
2024-04-08 45.00 45.90 44.60 44.60 0.1M
2024-04-05 43.60 44.55 43.25 44.15 0.0M
2024-04-03 44.65 44.65 43.15 43.30 0.0M
2024-04-02 43.10 45.20 43.10 44.75 0.1M
2024-03-28 43.20 44.20 43.10 43.25 0.0M
2024-03-27 43.45 44.30 42.65 43.15 0.0M
2024-03-26 44.50 44.60 43.80 44.00 0.1M
2024-03-25 43.80 45.15 43.15 44.60 0.4M
2024-03-22 46.80 46.80 44.10 44.40 0.2M
2024-03-21 45.35 47.40 45.35 47.00 0.3M
2024-03-20 42.20 45.05 42.15 44.40 0.2M
2024-03-19 41.50 41.75 39.80 40.00 0.1M
2024-03-18 40.95 42.80 40.95 41.80 0.1M
2024-03-15 42.00 42.00 40.40 40.60 0.1M
2024-03-14 42.55 42.95 42.05 42.35 0.1M
2024-03-13 42.00 42.95 42.00 42.50 0.0M
2024-03-12 42.00 42.30 40.90 42.05 0.1M
2024-03-11 40.30 41.90 40.30 41.50 0.0M
2024-03-08 41.20 41.20 40.35 40.80 0.1M
2024-03-07 39.75 39.75 38.00 38.50 0.2M
2024-03-06 39.55 39.85 38.00 39.50 0.3M
2024-03-05 40.15 41.50 39.60 41.50 0.1M
2024-03-04 42.60 42.60 41.00 41.05 0.0M
2024-03-01 41.40 42.40 41.40 42.00 0.1M
2024-02-29 40.00 41.85 40.00 41.50 0.1M
2024-02-28 41.80 42.00 39.85 39.85 0.1M
2024-02-27 41.05 42.85 41.00 42.15 0.2M
2024-02-26 41.05 41.20 40.55 40.75 0.0M
2024-02-23 40.10 42.40 40.10 41.05 0.1M
2024-02-22 41.35 42.80 40.10 40.10 0.1M
2024-02-21 41.00 41.50 40.05 41.40 0.2M
2024-02-20 42.00 42.00 40.00 41.50 0.1M
2024-02-19 42.35 42.35 39.80 42.00 0.1M
2024-02-16 40.80 42.35 40.35 42.35 0.1M
2024-02-15 39.10 40.05 39.10 40.00 0.0M
2024-02-14 37.20 38.20 37.10 38.00 0.0M
2024-02-09 37.60 37.60 37.60 37.60 0.0M
2024-02-08 37.45 38.00 37.45 37.80 0.0M
2024-02-07 38.20 38.75 37.45 37.65 0.1M
2024-02-06 36.10 38.20 36.10 38.20 0.0M
2024-02-05 36.50 36.80 35.30 36.00 0.0M
2024-02-02 36.90 37.90 36.30 36.50 0.1M
2024-02-01 36.00 36.90 35.05 36.90 0.1M
2024-01-31 35.00 35.65 34.40 34.85 0.0M
2024-01-30 34.95 35.70 34.00 34.15 0.1M
2024-01-29 34.70 35.40 34.70 35.10 0.0M
2024-01-26 34.50 34.50 33.50 34.20 0.1M
2024-01-25 34.25 35.40 34.20 35.05 0.0M
2024-01-24 33.70 34.80 33.00 34.80 0.0M
2024-01-23 32.60 35.75 32.50 33.20 0.0M
2024-01-22 33.40 33.40 31.10 31.70 0.0M
2024-01-19 34.50 34.50 33.70 34.10 0.0M
2024-01-18 34.30 34.30 33.40 33.95 0.0M
2024-01-17 34.70 34.70 33.45 33.60 0.0M
2024-01-16 36.65 36.65 35.15 35.45 0.0M
2024-01-15 36.70 37.15 36.15 36.60 0.0M
2024-01-12 36.90 36.90 36.00 36.50 0.1M
2024-01-11 35.05 35.50 34.85 35.40 0.1M
2024-01-10 34.00 34.40 33.80 33.95 0.0M
2024-01-09 33.45 34.00 32.90 33.65 0.0M
2024-01-08 34.75 34.75 32.95 33.00 0.0M
2024-01-05 34.80 35.55 33.85 34.75 0.1M
2024-01-04 33.60 33.95 33.55 33.90 0.0M
2024-01-03 33.90 34.45 33.30 33.40 0.0M
2024-01-02 34.70 34.70 34.00 34.45 0.0M