Tencent Music Entertainment Group (HKG:1698)
Hong Kong · Delayed Price · Currency is HKD 80.65
-2.15 (-2.60%)
Aug 1, 2025, 4:08 PM HKT
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 82.85 | 82.85 | 80.45 | 80.65 | 80.65 | -2.60% | 787,710 |
| Jul 31, 2025 | 84.50 | 84.65 | 82.70 | 82.80 | 82.80 | -2.99% | 1,336,969 |
| Jul 30, 2025 | 86.40 | 86.60 | 84.45 | 85.35 | 85.35 | -1.22% | 803,151 |
| Jul 29, 2025 | 85.00 | 86.50 | 84.90 | 86.40 | 86.40 | 1.89% | 1,120,431 |
| Jul 28, 2025 | 83.90 | 85.95 | 83.45 | 84.80 | 84.80 | 1.19% | 782,052 |
| Jul 25, 2025 | 83.80 | 84.80 | 83.00 | 83.80 | 83.80 | -0.89% | 1,076,500 |
| Jul 24, 2025 | 84.10 | 84.85 | 83.40 | 84.55 | 84.55 | 1.20% | 1,306,641 |
| Jul 23, 2025 | 83.65 | 84.30 | 82.65 | 83.55 | 83.55 | 0.36% | 1,386,080 |
| Jul 22, 2025 | 83.60 | 87.00 | 82.60 | 83.25 | 83.25 | -0.66% | 1,014,100 |
| Jul 21, 2025 | 86.00 | 86.90 | 83.35 | 83.80 | 83.80 | -4.45% | 1,277,964 |
| Jul 18, 2025 | 87.80 | 88.50 | 87.00 | 87.70 | 87.70 | 2.15% | 1,208,412 |
| Jul 17, 2025 | 84.90 | 87.20 | 84.50 | 85.85 | 85.85 | 1.78% | 1,512,800 |
| Jul 16, 2025 | 84.05 | 86.50 | 83.40 | 84.35 | 84.35 | 2.37% | 1,653,600 |
| Jul 15, 2025 | 81.40 | 83.30 | 79.50 | 82.40 | 82.40 | 5.30% | 1,365,824 |
| Jul 14, 2025 | 78.75 | 80.20 | 77.00 | 78.25 | 78.25 | -0.63% | 644,750 |
| Jul 11, 2025 | 79.50 | 80.10 | 78.70 | 78.75 | 78.75 | -1.25% | 617,316 |
| Jul 10, 2025 | 80.15 | 80.50 | 79.50 | 79.75 | 79.75 | -0.87% | 1,198,562 |
| Jul 9, 2025 | 80.45 | 80.45 | 79.30 | 80.45 | 80.45 | 0.81% | 658,472 |
| Jul 8, 2025 | 78.95 | 80.30 | 78.60 | 79.80 | 79.80 | 1.46% | 1,165,782 |
| Jul 7, 2025 | 77.30 | 79.65 | 76.25 | 78.65 | 78.65 | 1.75% | 1,164,015 |
| Jul 4, 2025 | 75.35 | 77.60 | 74.25 | 77.30 | 77.30 | 4.81% | 990,010 |
| Jul 3, 2025 | 74.85 | 75.20 | 73.15 | 73.75 | 73.75 | -1.21% | 1,062,650 |
| Jul 2, 2025 | 75.90 | 76.25 | 74.05 | 74.65 | 74.65 | -1.58% | 498,842 |
| Jun 30, 2025 | 74.35 | 76.50 | 74.35 | 75.85 | 75.85 | 4.33% | 1,669,785 |
| Jun 27, 2025 | 73.20 | 73.95 | 72.10 | 72.70 | 72.70 | -0.62% | 525,524 |
| Jun 26, 2025 | 73.45 | 73.85 | 72.75 | 73.15 | 73.15 | -0.48% | 268,200 |
| Jun 25, 2025 | 73.00 | 74.30 | 72.75 | 73.50 | 73.50 | 1.45% | 725,304 |
| Jun 24, 2025 | 73.00 | 73.20 | 72.45 | 72.45 | 72.45 | -1.02% | 524,425 |
| Jun 23, 2025 | 72.20 | 73.30 | 71.95 | 73.20 | 73.20 | -0.27% | 731,000 |
| Jun 20, 2025 | 73.25 | 73.65 | 72.50 | 73.40 | 73.40 | 0.20% | 586,808 |
| Jun 19, 2025 | 73.00 | 73.85 | 71.80 | 73.25 | 73.25 | 1.38% | 831,192 |
| Jun 18, 2025 | 72.20 | 72.65 | 71.30 | 72.25 | 72.25 | -1.57% | 1,265,064 |
| Jun 17, 2025 | 73.80 | 75.30 | 72.85 | 73.40 | 73.40 | -0.14% | 1,830,545 |
| Jun 16, 2025 | 72.80 | 75.00 | 72.40 | 73.50 | 73.50 | 1.17% | 1,158,800 |
| Jun 13, 2025 | 75.15 | 75.15 | 72.20 | 72.65 | 72.65 | -3.33% | 1,459,020 |
| Jun 12, 2025 | 72.60 | 79.00 | 72.60 | 75.15 | 75.15 | 3.51% | 4,732,200 |
| Jun 11, 2025 | 73.05 | 73.65 | 71.65 | 72.60 | 72.60 | -1.43% | 1,475,100 |
| Jun 10, 2025 | 72.00 | 74.45 | 71.90 | 73.65 | 73.65 | 2.43% | 1,337,000 |
| Jun 9, 2025 | 69.70 | 73.20 | 69.70 | 71.90 | 71.90 | 5.58% | 1,657,064 |
| Jun 6, 2025 | 70.40 | 70.40 | 67.70 | 68.10 | 68.10 | -2.37% | 1,293,569 |
| Jun 5, 2025 | 69.75 | 70.70 | 69.00 | 69.75 | 69.75 | 0.07% | 551,300 |
| Jun 4, 2025 | 68.90 | 70.40 | 68.85 | 69.70 | 69.70 | 1.16% | 827,244 |
| Jun 3, 2025 | 67.55 | 69.60 | 67.55 | 68.90 | 68.90 | 2.91% | 932,156 |
| Jun 2, 2025 | 66.25 | 67.15 | 65.50 | 66.95 | 66.95 | -1.33% | 1,041,000 |
| May 30, 2025 | 69.00 | 70.35 | 67.60 | 67.85 | 67.85 | -4.84% | 804,480 |
| May 29, 2025 | 70.60 | 72.05 | 70.60 | 71.30 | 71.30 | 0.99% | 569,000 |
| May 28, 2025 | 69.70 | 71.70 | 69.70 | 70.60 | 70.60 | 1.36% | 582,730 |
| May 27, 2025 | 69.55 | 72.00 | 68.85 | 69.65 | 69.65 | 0.22% | 723,900 |
| May 26, 2025 | 67.95 | 71.40 | 67.95 | 69.50 | 69.50 | 3.35% | 633,856 |
| May 23, 2025 | 66.60 | 69.25 | 66.60 | 67.25 | 67.25 | 0.98% | 957,848 |