HKSE - Delayed Quote HKD

TME-SW (1698.HK)

40.050

+0.100

+(0.25%)

As of 1:16:28 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	40.950	41.350	40.050	40.050	40.050	25,500
Jan 15, 2025	40.200	40.900	39.850	39.950	39.950	86,400
Jan 14, 2025	40.800	41.500	40.150	40.200	40.200	119,500
Jan 13, 2025	41.150	41.500	40.700	41.200	41.200	56,400
Jan 10, 2025	42.200	42.200	41.150	41.400	41.400	53,800
Jan 9, 2025	41.700	42.500	41.700	42.300	42.300	11,900
Jan 8, 2025	42.100	42.100	41.250	41.300	41.300	23,900
Jan 7, 2025	43.350	43.350	41.750	42.100	42.100	27,000
Jan 6, 2025	43.100	44.150	42.650	42.800	42.800	16,300
Jan 3, 2025	44.400	44.600	43.700	43.900	43.900	40,800
Jan 2, 2025	44.150	45.450	42.800	43.300	43.300	34,500
Dec 31, 2024	44.300	44.300	44.300	44.300	44.300	-
Dec 30, 2024	45.500	45.650	44.900	44.950	44.950	10,200
Dec 27, 2024	46.150	46.200	45.200	45.500	45.500	53,800
Dec 24, 2024	46.150	46.150	46.150	46.150	46.150	-
Dec 23, 2024	47.200	47.650	46.150	47.000	47.000	74,100
Dec 20, 2024	46.250	48.150	45.800	48.150	48.150	54,770
Dec 19, 2024	45.650	46.950	45.550	46.350	46.350	82,000
Dec 18, 2024	45.350	46.300	45.350	45.750	45.750	21,200
Dec 17, 2024	44.550	44.850	44.100	44.400	44.400	58,100
Dec 16, 2024	46.150	46.500	45.650	45.850	45.850	43,100
Dec 13, 2024	47.000	47.000	46.000	46.650	46.650	32,100
Dec 12, 2024	45.600	47.450	45.600	47.000	47.000	101,100
Dec 11, 2024	48.850	48.850	47.550	48.850	48.850	52,300
Dec 10, 2024	50.650	51.450	48.600	49.050	49.050	87,600
Dec 9, 2024	48.150	50.500	47.750	49.650	49.650	151,800
Dec 6, 2024	46.950	48.150	46.900	47.900	47.900	116,002
Dec 5, 2024	46.950	47.700	46.800	46.950	46.950	16,300
Dec 4, 2024	47.100	47.950	47.100	47.750	47.750	50,500
Dec 3, 2024	46.850	47.600	46.300	46.850	46.850	138,600
Dec 2, 2024	44.450	44.650	43.750	44.150	44.150	81,500
Nov 29, 2024	43.300	45.000	43.300	43.850	43.850	21,769
Nov 28, 2024	44.100	44.150	43.250	43.250	43.250	20,600
Nov 27, 2024	42.750	43.900	42.750	43.900	43.900	19,200
Nov 26, 2024	43.700	43.950	42.650	42.650	42.650	18,650
Nov 25, 2024	44.650	45.300	44.200	44.700	44.700	50,900
Nov 22, 2024	45.500	45.500	43.050	43.450	43.450	73,924
Nov 21, 2024	43.900	44.950	43.900	44.800	44.800	58,100
Nov 20, 2024	44.000	44.100	43.100	43.300	43.300	54,300
Nov 19, 2024	44.250	44.650	44.000	44.500	44.500	40,700
Nov 18, 2024	43.050	43.850	42.850	42.850	42.850	75,100
Nov 15, 2024	41.850	43.050	41.600	42.450	42.450	96,400
Nov 14, 2024	42.000	42.000	40.600	40.600	40.600	88,100
Nov 13, 2024	45.200	45.200	40.600	42.700	42.700	161,900
Nov 12, 2024	45.000	45.700	44.250	45.250	45.250	124,400
Nov 11, 2024	44.700	45.150	44.000	45.000	45.000	46,500
Nov 8, 2024	46.100	46.350	44.600	44.800	44.800	69,800
Nov 7, 2024	44.150	46.400	43.950	46.150	46.150	99,000
Nov 6, 2024	45.950	45.950	43.350	44.200	44.200	108,900
Nov 5, 2024	43.600	45.650	43.600	45.400	45.400	59,582
Nov 4, 2024	43.200	43.600	42.900	43.600	43.600	100,100
Nov 1, 2024	43.500	44.000	43.200	43.600	43.600	17,900
Oct 31, 2024	44.100	44.600	44.000	44.150	44.150	10,500
Oct 30, 2024	45.100	45.300	43.750	44.100	44.100	67,300
Oct 29, 2024	45.350	46.300	45.050	45.100	45.100	86,400
Oct 28, 2024	45.000	46.450	44.450	45.100	45.100	10,900
Oct 25, 2024	45.250	45.250	44.100	44.400	44.400	139,300
Oct 24, 2024	45.000	45.550	44.450	45.050	45.050	74,500
Oct 23, 2024	46.100	47.950	45.050	46.000	46.000	86,400
Oct 22, 2024	46.600	46.600	45.700	46.000	46.000	127,500
Oct 21, 2024	46.850	47.600	46.000	46.400	46.400	168,100
Oct 18, 2024	45.500	49.900	45.500	48.000	48.000	174,850
Oct 17, 2024	47.450	47.750	46.000	46.100	46.100	199,022
Oct 16, 2024	47.300	50.150	47.300	50.150	50.150	353,100
Oct 15, 2024	48.650	49.000	47.100	47.500	47.500	97,600
Oct 14, 2024	49.000	49.000	46.000	48.450	48.450	205,000
Oct 10, 2024	48.000	49.450	48.000	48.300	48.300	80,700
Oct 9, 2024	49.800	49.800	44.250	46.800	46.800	830,308
Oct 8, 2024	52.300	52.700	45.600	45.600	45.600	494,500
Oct 7, 2024	53.650	54.350	51.950	52.400	52.400	558,900
Oct 4, 2024	51.800	55.000	51.700	55.000	55.000	429,500
Oct 3, 2024	54.200	54.200	49.650	51.300	51.300	465,300
Oct 2, 2024	49.950	53.900	49.600	52.650	52.650	827,554
Sep 30, 2024	50.000	51.000	47.800	49.450	49.450	1,002,860
Sep 27, 2024	47.000	50.800	47.000	49.800	49.800	656,500
Sep 26, 2024	43.800	46.800	42.550	46.650	46.650	640,800
Sep 25, 2024	45.200	46.450	42.550	43.250	43.250	800,300
Sep 24, 2024	40.000	41.750	39.650	41.550	41.550	401,700
Sep 23, 2024	39.000	39.100	38.050	38.300	38.300	49,000
Sep 20, 2024	38.050	39.500	38.050	39.400	39.400	261,700
Sep 19, 2024	37.000	37.700	36.250	37.050	37.050	376,100
Sep 17, 2024	36.950	37.350	36.700	37.150	37.150	39,400
Sep 16, 2024	37.500	37.700	36.500	37.700	37.700	99,900
Sep 13, 2024	37.850	38.500	37.400	37.500	37.500	151,400
Sep 12, 2024	37.700	37.750	37.450	37.450	37.450	97,800
Sep 11, 2024	37.900	38.000	37.050	37.300	37.300	336,700
Sep 10, 2024	39.300	39.900	39.050	39.050	39.050	21,900
Sep 9, 2024	39.600	39.950	39.100	39.300	39.300	51,400
Sep 5, 2024	40.450	40.700	40.100	40.450	40.450	174,200
Sep 4, 2024	40.000	40.200	39.600	39.750	39.750	65,000
Sep 3, 2024	39.450	40.300	39.450	39.800	39.800	49,300
Sep 2, 2024	41.000	41.050	39.600	39.750	39.750	125,400
Aug 30, 2024	40.550	41.750	40.550	41.350	41.350	89,100
Aug 29, 2024	40.000	40.200	39.300	40.000	40.000	182,500
Aug 28, 2024	42.150	42.300	41.000	41.050	41.050	146,200
Aug 27, 2024	41.500	43.000	41.100	42.650	42.650	412,100
Aug 26, 2024	40.000	40.450	39.500	40.350	40.350	61,300
Aug 23, 2024	40.000	40.250	39.450	40.000	40.000	91,800
Aug 22, 2024	40.850	40.850	40.050	40.650	40.650	27,100
Aug 21, 2024	40.050	40.650	39.700	40.500	40.500	175,100
Aug 20, 2024	41.000	41.300	40.100	40.550	40.550	88,500
Aug 19, 2024	41.500	41.600	40.500	40.750	40.750	311,200
Aug 16, 2024	43.250	43.350	41.850	42.150	42.150	416,209
Aug 15, 2024	44.050	44.200	43.050	43.500	43.500	219,694
Aug 14, 2024	49.500	49.500	41.550	43.800	43.800	1,364,200
Aug 13, 2024	51.100	54.800	51.100	53.500	53.500	190,900
Aug 12, 2024	51.300	51.600	50.200	51.100	51.100	144,200
Aug 9, 2024	52.050	53.850	52.050	53.650	53.650	93,700
Aug 8, 2024	52.500	53.150	51.750	52.000	52.000	75,900
Aug 7, 2024	51.750	53.450	49.650	53.050	53.050	179,500
Aug 6, 2024	49.500	50.500	48.350	49.500	49.500	83,400
Aug 5, 2024	48.650	50.200	46.000	46.950	46.950	305,700
Aug 2, 2024	52.200	52.750	50.950	51.250	51.250	162,500
Aug 1, 2024	56.000	57.300	55.500	55.550	55.550	72,600
Jul 31, 2024	54.700	56.150	54.700	55.550	55.550	216,800
Jul 30, 2024	55.000	55.000	54.400	54.650	54.650	40,600
Jul 29, 2024	55.900	58.150	55.000	56.100	56.100	198,600
Jul 26, 2024	57.050	57.050	55.550	56.150	56.150	12,500
Jul 25, 2024	57.850	58.000	56.050	56.150	56.150	150,500
Jul 24, 2024	59.000	59.050	57.250	58.700	58.700	124,400
Jul 23, 2024	57.650	58.000	56.400	56.400	56.400	41,100
Jul 22, 2024	55.200	59.450	55.050	55.800	55.800	44,700
Jul 19, 2024	55.600	56.100	53.650	55.000	55.000	65,700
Jul 18, 2024	58.050	58.450	56.450	57.500	57.500	35,400
Jul 17, 2024	58.050	58.600	58.050	58.100	58.100	19,300
Jul 16, 2024	57.450	58.000	57.100	57.150	57.150	66,600
Jul 15, 2024	58.000	58.850	57.850	58.000	58.000	22,700
Jul 12, 2024	58.400	58.700	58.000	58.100	58.100	28,200
Jul 11, 2024	58.900	59.000	58.600	59.000	59.000	23,800
Jul 10, 2024	59.200	59.600	58.500	58.750	58.750	69,700
Jul 9, 2024	56.050	57.700	56.200	57.000	57.000	18,400
Jul 8, 2024	57.200	57.800	56.050	56.200	56.200	27,800
Jul 5, 2024	58.300	58.700	57.450	58.150	58.150	21,860
Jul 4, 2024	57.400	59.750	57.400	58.250	58.250	137,300
Jul 3, 2024	55.400	57.000	55.050	56.650	56.650	29,200
Jul 2, 2024	55.050	57.400	55.050	55.200	55.200	46,700
Jun 28, 2024	54.150	55.300	54.150	54.400	54.400	15,000
Jun 27, 2024	55.050	55.450	54.500	54.850	54.850	44,900
Jun 26, 2024	55.600	56.450	55.450	55.700	55.700	26,300
Jun 25, 2024	55.050	56.300	55.000	55.500	55.500	27,500
Jun 24, 2024	54.950	55.000	53.850	54.900	54.900	29,800
Jun 21, 2024	55.350	55.800	54.700	54.950	54.950	63,900
Jun 20, 2024	58.000	58.000	56.350	56.350	56.350	23,700
Jun 19, 2024	55.400	58.200	55.400	58.200	58.200	76,400
Jun 18, 2024	54.400	56.450	54.400	55.300	55.300	73,500
Jun 17, 2024	57.700	58.350	56.950	58.100	58.100	21,200
Jun 14, 2024	57.500	58.500	57.350	57.700	57.700	78,046
Jun 13, 2024	56.850	57.350	56.450	57.100	57.100	38,700
Jun 12, 2024	55.550	57.100	55.550	56.900	56.900	58,800
Jun 11, 2024	56.000	56.400	55.150	55.550	55.550	213,900
Jun 7, 2024	57.600	58.850	56.850	57.400	57.400	207,212
Jun 6, 2024	56.700	59.500	56.700	57.800	57.800	143,300
Jun 5, 2024	55.000	57.450	54.550	55.250	55.250	123,800
Jun 4, 2024	57.400	57.600	55.500	56.650	56.650	214,900
Jun 3, 2024	58.100	60.200	57.750	57.800	57.800	121,300
May 31, 2024	58.100	60.100	57.450	57.450	57.450	88,900
May 30, 2024	0.069 Dividend
May 30, 2024	57.650	58.100	56.800	57.000	57.000	49,700
May 29, 2024	58.550	60.000	57.800	58.250	58.182	94,200
May 28, 2024	58.000	59.550	57.800	58.300	58.231	137,600
May 27, 2024	57.150	60.350	57.050	59.250	59.180	348,500
May 24, 2024	57.450	57.500	55.500	55.600	55.535	90,600
May 23, 2024	56.600	58.350	56.600	56.800	56.733	64,180
May 22, 2024	59.150	59.650	58.700	58.800	58.731	67,300
May 21, 2024	59.700	59.700	58.400	58.850	58.781	88,300
May 20, 2024	61.700	61.900	59.650	60.250	60.179	106,935
May 17, 2024	60.800	62.500	60.500	62.500	62.427	116,600
May 16, 2024	60.700	61.450	59.500	60.300	60.229	113,200
May 14, 2024	57.500	61.500	57.500	59.200	59.130	393,400
May 13, 2024	51.950	57.300	51.950	54.850	54.785	174,300
May 10, 2024	51.900	53.000	51.550	52.700	52.638	21,700
May 9, 2024	51.150	52.500	51.150	51.750	51.689	36,300
May 8, 2024	51.650	52.700	51.500	51.900	51.839	20,823
May 7, 2024	52.750	53.000	51.500	51.900	51.839	44,600
May 6, 2024	51.950	53.500	51.950	53.000	52.938	36,300
May 3, 2024	51.450	51.800	50.300	50.900	50.840	67,900
May 2, 2024	49.650	51.100	49.550	50.000	49.941	136,100
Apr 30, 2024	50.400	50.950	49.250	49.600	49.542	40,400
Apr 29, 2024	52.950	53.050	50.400	50.400	50.341	325,800
Apr 26, 2024	51.050	53.700	50.600	51.500	51.439	81,822
Apr 25, 2024	49.150	51.200	48.900	50.000	49.941	91,900
Apr 24, 2024	48.150	49.850	47.000	49.750	49.691	158,200
Apr 23, 2024	45.550	46.500	45.600	45.750	45.696	52,500
Apr 22, 2024	44.150	44.800	44.150	44.400	44.348	33,341
Apr 19, 2024	44.150	44.700	43.350	44.400	44.348	72,400
Apr 18, 2024	47.700	47.700	44.600	45.000	44.947	16,600
Apr 17, 2024	44.050	45.200	44.000	44.500	44.448	84,700
Apr 16, 2024	44.400	44.800	43.500	43.700	43.649	45,300
Apr 15, 2024	45.850	45.850	44.700	45.150	45.097	41,700
Apr 12, 2024	47.550	47.550	46.100	46.400	46.345	53,976
Apr 11, 2024	49.100	49.100	47.000	47.550	47.494	463,946
Apr 10, 2024	45.900	47.950	45.900	47.500	47.444	78,600
Apr 9, 2024	45.150	46.000	45.150	45.550	45.496	30,000
Apr 8, 2024	45.000	45.900	44.600	44.600	44.548	95,200
Apr 5, 2024	43.600	44.550	43.250	44.150	44.098	31,600
Apr 3, 2024	44.650	44.650	43.150	43.300	43.249	24,000
Apr 2, 2024	43.100	45.200	43.100	44.750	44.697	83,900
Mar 28, 2024	43.200	44.200	43.100	43.250	43.199	14,800
Mar 27, 2024	43.450	44.300	42.650	43.150	43.099	37,300
Mar 26, 2024	44.500	44.600	43.800	44.000	43.948	83,700
Mar 25, 2024	43.800	45.150	43.150	44.600	44.548	392,844
Mar 22, 2024	46.800	46.800	44.100	44.400	44.348	211,750
Mar 21, 2024	45.350	47.400	45.350	47.000	46.945	254,900
Mar 20, 2024	42.200	45.050	42.150	44.400	44.348	183,000
Mar 19, 2024	41.500	41.750	39.800	40.000	39.953	109,400
Mar 18, 2024	40.950	42.800	40.950	41.800	41.751	101,100
Mar 15, 2024	42.000	42.000	40.400	40.600	40.552	111,300
Mar 14, 2024	42.550	42.950	42.050	42.350	42.300	125,300
Mar 13, 2024	42.000	42.950	42.000	42.500	42.450	32,000
Mar 12, 2024	42.000	42.300	40.900	42.050	42.001	87,400
Mar 11, 2024	40.300	41.900	40.300	41.500	41.451	38,700
Mar 8, 2024	41.200	41.200	40.350	40.800	40.752	106,900
Mar 7, 2024	39.750	39.750	38.000	38.500	38.455	160,800
Mar 6, 2024	39.550	39.850	38.000	39.500	39.454	253,400
Mar 5, 2024	40.150	41.500	39.600	41.500	41.451	69,200
Mar 4, 2024	42.600	42.600	41.000	41.050	41.002	10,500
Mar 1, 2024	41.400	42.400	41.400	42.000	41.951	105,700
Feb 29, 2024	40.000	41.850	40.000	41.500	41.451	118,600
Feb 28, 2024	41.800	42.000	39.850	39.850	39.803	83,100
Feb 27, 2024	41.050	42.850	41.000	42.150	42.100	151,100
Feb 26, 2024	41.050	41.200	40.550	40.750	40.702	16,200
Feb 23, 2024	40.100	42.400	40.100	41.050	41.002	56,200
Feb 22, 2024	41.350	42.800	40.100	40.100	40.053	100,400
Feb 21, 2024	41.000	41.500	40.050	41.400	41.351	161,000
Feb 20, 2024	42.000	42.000	40.000	41.500	41.451	124,800
Feb 19, 2024	42.350	42.350	39.800	42.000	41.951	145,300
Feb 16, 2024	40.800	42.350	40.350	42.350	42.300	97,500
Feb 15, 2024	39.100	40.050	39.100	40.000	39.953	43,500
Feb 14, 2024	37.200	38.200	37.100	38.000	37.955	7,500
Feb 9, 2024	37.600	37.600	37.600	37.600	37.556	-
Feb 8, 2024	37.450	38.000	37.450	37.800	37.756	21,800
Feb 7, 2024	38.200	38.750	37.450	37.650	37.606	72,900
Feb 6, 2024	36.100	38.200	36.100	38.200	38.155	41,585
Feb 5, 2024	36.500	36.800	35.300	36.000	35.958	9,400
Feb 2, 2024	36.900	37.900	36.300	36.500	36.457	60,575
Feb 1, 2024	36.000	36.900	35.050	36.900	36.857	50,400
Jan 31, 2024	34.700	35.650	34.400	34.850	34.809	25,700
Jan 30, 2024	34.950	35.700	34.000	34.150	34.110	75,100
Jan 29, 2024	34.700	35.400	34.700	35.100	35.059	7,700
Jan 26, 2024	34.500	34.500	33.500	34.200	34.160	69,100
Jan 25, 2024	34.250	35.400	34.200	35.050	35.009	22,300
Jan 24, 2024	33.700	34.800	33.000	34.800	34.759	49,900
Jan 23, 2024	32.600	35.750	32.500	33.200	33.161	6,200
Jan 22, 2024	33.400	33.400	31.100	31.700	31.663	27,200
Jan 19, 2024	34.500	34.500	33.700	34.100	34.060	3,600
Jan 18, 2024	34.300	34.300	33.400	33.950	33.910	17,000
Jan 17, 2024	34.700	34.700	33.450	33.600	33.560	25,100
Jan 16, 2024	36.650	36.650	35.150	35.450	35.408	37,200

YSP.BE Spacefy Inc

0.0210

0.00%

P2IN34.SA Pinterest, Inc.

30.85

+0.82%

3843.T FreeBit Co., Ltd.

1,288.00

-1.53%

READ.ST Readly International AB (publ)

14.45

+0.70%

7KM.F Sealand Capital Galaxy Limited

0.1500

+115.83%

0RIH.IL Alphabet Inc.

193.80

+1.65%

B1C.HM Baidu Inc

78.10

+0.26%

ABEA.MU Alphabet Inc

189.10

+0.99%

1TY.DE Prosus N.V.

34.72

+2.54%

M1TA34.SA Meta Platforms, Inc.

132.85

+3.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TME-SW (1698.HK)

Related Tickers