Tencent Music Entertainment Group (1698)

1698
🏛️ 홍콩 →
90.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 32.15 32.95 31.90 32.60 0.1M
2022-12-29 30.80 31.00 29.95 30.45 0.1M
2022-12-28 32.50 32.75 32.00 32.25 0.1M
2022-12-23 32.40 33.00 32.10 32.25 0.1M
2022-12-22 32.45 34.50 32.45 34.00 0.2M
2022-12-21 30.85 31.95 30.60 30.80 0.0M
2022-12-20 31.60 31.85 30.55 31.40 0.1M
2022-12-19 31.35 32.40 30.40 31.05 0.1M
2022-12-16 29.25 30.70 29.25 30.15 0.0M
2022-12-15 30.60 30.80 29.20 29.20 0.1M
2022-12-14 30.00 30.55 29.80 30.10 0.1M
2022-12-13 30.30 30.30 29.10 30.20 0.1M
2022-12-12 32.05 32.45 31.20 31.65 0.1M
2022-12-09 30.70 32.15 30.70 32.00 0.2M
2022-12-08 29.10 30.00 28.25 29.90 0.1M
2022-12-07 29.95 30.00 28.00 29.00 0.1M
2022-12-06 29.15 30.00 29.10 29.50 0.3M
2022-12-05 28.20 30.60 28.20 30.05 0.2M
2022-12-02 26.35 27.00 26.20 26.95 0.1M
2022-12-01 27.00 27.55 26.45 26.80 0.2M
2022-11-30 25.20 26.20 25.15 26.15 0.2M
2022-11-29 24.10 24.75 23.65 24.60 0.2M
2022-11-28 21.25 22.15 21.20 21.85 0.0M
2022-11-25 23.05 23.05 22.00 22.65 0.1M
2022-11-24 22.60 23.85 22.40 22.65 0.1M
2022-11-23 21.90 22.45 21.65 22.30 0.1M
2022-11-22 21.75 22.25 21.45 21.70 0.1M
2022-11-21 22.10 22.20 21.40 21.45 0.1M
2022-11-18 22.55 23.70 22.25 22.30 0.3M
2022-11-17 20.90 21.00 19.88 20.60 0.2M
2022-11-16 21.35 23.30 20.85 22.55 0.5M
2022-11-15 17.02 18.00 17.00 17.48 0.0M
2022-11-14 16.54 17.36 16.54 17.00 0.0M
2022-11-11 15.40 16.00 15.32 15.68 0.0M
2022-11-10 14.52 14.52 14.30 14.42 0.0M
2022-11-09 15.62 15.62 14.96 15.00 0.1M
2022-11-08 15.50 15.50 15.50 15.50 0.0M
2022-11-07 15.14 16.10 15.14 16.00 0.0M
2022-11-04 14.50 15.42 14.50 15.14 0.0M
2022-11-03 14.86 14.86 14.02 14.10 0.0M
2022-11-02 14.86 14.86 14.86 14.86 0.0M
2022-11-01 14.10 14.88 14.10 14.86 0.0M
2022-10-31 14.00 14.00 13.98 14.00 0.0M
2022-10-28 14.26 14.42 13.80 13.80 0.0M
2022-10-27 15.02 15.02 14.26 14.28 0.0M
2022-10-26 14.30 14.90 14.30 14.70 0.0M
2022-10-25 13.72 14.30 13.70 14.22 0.0M
2022-10-24 15.24 15.24 13.30 13.44 0.1M
2022-10-21 15.30 15.60 15.02 15.58 0.2M
2022-10-20 15.14 15.18 14.98 15.12 0.1M
2022-10-19 15.72 15.72 15.30 15.30 0.0M
2022-10-18 15.40 15.80 15.30 15.80 0.0M
2022-10-17 15.34 15.36 15.00 15.34 0.0M
2022-10-14 15.40 15.70 15.40 15.50 0.3M
2022-10-13 15.30 15.38 15.12 15.12 0.1M
2022-10-12 15.60 15.60 15.44 15.56 0.1M
2022-10-11 15.96 15.96 15.70 15.70 0.1M
2022-10-10 16.86 16.86 16.42 16.54 0.4M
2022-10-07 17.30 17.50 17.16 17.32 0.2M
2022-10-06 17.28 17.30 17.18 17.30 0.0M
2022-10-05 17.40 17.40 17.12 17.24 0.5M
2022-10-03 16.10 16.10 15.98 15.98 0.0M
2022-09-30 15.86 15.94 15.86 15.88 0.0M
2022-09-29 16.20 16.30 16.14 16.14 0.1M
2022-09-28 15.76 15.76 15.64 15.70 0.1M
2022-09-27 16.34 16.36 16.26 16.36 0.1M
2022-09-26 16.36 16.44 16.22 16.40 0.0M
2022-09-23 17.00 17.00 16.70 16.74 0.0M
2022-09-22 17.00 17.30 17.00 17.20 0.1M
2022-09-21 18.00 18.30 18.00 18.22 0.4M