HKSE - Delayed Quote HKD

TME-SW (1698.HK)

68.100

-1.650

(-2.37%)

At close: June 6 at 4:08:35 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	70.400	70.400	67.700	68.100	68.100	1,293,569
Jun 5, 2025	69.750	70.700	69.000	69.750	69.750	550,700
Jun 4, 2025	68.900	70.400	68.850	69.700	69.700	827,044
Jun 3, 2025	67.550	69.600	67.550	68.900	68.900	931,556
Jun 2, 2025	66.250	67.150	65.500	66.950	66.950	1,040,000
May 30, 2025	69.000	70.350	67.600	67.850	67.850	804,480
May 29, 2025	70.600	72.050	70.600	71.300	71.300	569,000
May 28, 2025	69.700	71.700	69.700	70.600	70.600	582,730
May 27, 2025	69.550	72.000	68.850	69.650	69.650	723,900
May 26, 2025	67.950	71.400	67.950	69.500	69.500	633,856
May 23, 2025	68.250	68.400	67.000	67.250	67.250	957,848
May 22, 2025	66.350	67.400	66.300	66.600	66.600	466,761
May 21, 2025	66.900	66.900	65.800	66.600	66.600	671,718
May 20, 2025	65.550	66.750	65.400	65.800	65.800	684,900
May 19, 2025	64.250	65.350	64.250	64.700	64.700	642,000
May 16, 2025	65.550	65.550	63.650	64.250	64.250	1,145,841
May 15, 2025	65.300	67.650	65.300	65.700	65.700	1,519,836
May 14, 2025	56.900	62.600	56.900	61.500	61.500	3,313,644
May 13, 2025	57.000	57.000	54.400	54.500	54.500	741,620
May 12, 2025	56.200	58.100	56.100	57.000	57.000	968,499
May 9, 2025	55.800	56.900	55.700	56.200	56.200	1,291,500
May 8, 2025	57.950	58.500	56.800	56.800	56.800	1,043,500
May 7, 2025	56.400	58.600	56.400	56.800	56.800	1,357,300
May 6, 2025	54.800	55.650	54.000	55.350	55.350	419,844
May 2, 2025	55.050	55.050	52.000	54.000	54.000	224,600
Apr 30, 2025	53.000	53.650	52.800	53.050	53.050	195,399
Apr 29, 2025	51.950	53.700	51.500	52.800	52.800	453,300
Apr 28, 2025	51.650	53.800	51.400	52.000	52.000	731,500
Apr 25, 2025	51.150	53.200	51.150	51.900	51.900	1,046,600
Apr 24, 2025	51.100	51.800	50.550	51.500	51.500	317,300
Apr 23, 2025	49.500	50.900	49.400	50.500	50.500	1,198,800
Apr 22, 2025	47.250	48.550	47.250	47.800	47.800	828,300
Apr 17, 2025	48.500	50.250	48.500	49.750	49.750	583,800
Apr 16, 2025	49.800	50.400	48.850	49.100	49.100	324,000
Apr 15, 2025	50.650	50.650	49.150	50.100	50.100	736,899
Apr 14, 2025	49.050	49.450	48.000	49.150	49.150	1,001,600
Apr 11, 2025	50.500	51.250	48.800	50.350	50.350	438,300
Apr 10, 2025	51.000	52.950	49.350	50.400	50.400	784,000
Apr 9, 2025	46.800	49.500	46.250	48.950	48.950	396,280
Apr 8, 2025	49.500	52.000	49.500	51.000	51.000	398,000
Apr 7, 2025	48.800	50.900	46.050	46.300	46.300	864,600
Apr 3, 2025	54.500	55.550	54.100	54.300	54.300	125,975
Apr 2, 2025	0.7062525 Dividend
Apr 2, 2025	55.800	57.100	55.300	55.350	55.350	90,000
Apr 1, 2025	55.250	57.250	55.250	55.700	55.610	125,300
Mar 31, 2025	57.000	57.000	54.950	55.300	55.211	184,200
Mar 28, 2025	57.500	58.400	56.400	57.200	57.108	186,200
Mar 27, 2025	55.850	58.050	55.850	56.600	56.509	144,881
Mar 26, 2025	55.650	56.800	55.550	55.900	55.810	214,049
Mar 25, 2025	55.100	56.450	54.550	54.700	54.612	122,383
Mar 24, 2025	55.000	55.600	54.150	55.100	55.011	115,728
Mar 21, 2025	55.500	56.100	54.000	55.950	55.860	625,651
Mar 20, 2025	58.500	59.000	56.950	56.950	56.858	475,200
Mar 19, 2025	58.100	59.300	55.300	58.500	58.405	1,594,010
Mar 18, 2025	49.600	51.100	49.600	51.100	51.017	454,500
Mar 17, 2025	48.950	49.400	47.500	47.700	47.623	818,700
Mar 14, 2025	48.450	49.400	47.800	48.950	48.871	385,000
Mar 13, 2025	47.300	48.150	46.700	47.300	47.224	245,781
Mar 12, 2025	48.600	49.000	46.400	46.800	46.724	1,129,800
Mar 11, 2025	51.650	51.750	50.250	51.750	51.666	346,500
Mar 10, 2025	52.900	54.750	50.750	51.750	51.666	1,275,808
Mar 7, 2025	53.400	54.450	52.250	52.800	52.715	2,117,700
Mar 6, 2025	51.800	54.900	51.200	54.900	54.811	671,070
Mar 5, 2025	49.500	50.650	49.200	50.400	50.319	391,700
Mar 4, 2025	47.450	49.550	47.450	49.500	49.420	268,100
Mar 3, 2025	47.850	49.000	47.300	47.350	47.273	332,200
Feb 28, 2025	49.600	50.450	48.500	48.800	48.721	266,658
Feb 27, 2025	51.350	51.850	49.200	49.450	49.370	656,010
Feb 26, 2025	52.350	52.700	51.100	52.250	52.166	1,035,592
Feb 25, 2025	52.800	52.900	50.500	51.800	51.716	915,900
Feb 24, 2025	56.850	62.000	56.000	57.000	56.908	1,210,030
Feb 21, 2025	51.500	53.200	50.950	52.050	51.966	450,000
Feb 20, 2025	51.950	51.950	50.650	51.500	51.417	66,800
Feb 19, 2025	53.550	53.550	51.700	53.250	53.164	30,000
Feb 18, 2025	53.500	54.050	52.200	53.800	53.713	200,700
Feb 17, 2025	55.000	55.200	52.200	53.500	53.414	201,920
Feb 14, 2025	49.200	51.000	49.200	50.300	50.219	77,620
Feb 13, 2025	48.900	50.250	45.000	48.500	48.422	95,725
Feb 12, 2025	47.850	48.850	47.650	48.850	48.771	74,300
Feb 11, 2025	48.000	48.050	46.950	47.350	47.273	208,000
Feb 10, 2025	48.550	49.900	48.100	48.550	48.472	79,000
Feb 7, 2025	47.150	50.000	46.800	47.900	47.823	52,200
Feb 6, 2025	45.600	47.000	45.600	47.000	46.924	120,600
Feb 5, 2025	46.700	46.250	45.100	45.600	45.526	118,300
Feb 4, 2025	46.500	46.800	45.950	46.800	46.724	60,000
Feb 3, 2025	45.200	45.950	43.050	45.950	45.876	67,200
Jan 28, 2025	45.000	45.000	45.000	45.000	44.927	-
Jan 27, 2025	43.500	45.050	43.500	45.000	44.927	308,700
Jan 24, 2025	42.500	43.250	42.300	42.300	42.232	126,900
Jan 23, 2025	42.500	43.050	41.750	42.000	41.932	118,200
Jan 22, 2025	42.800	42.800	41.500	42.400	42.331	46,300
Jan 21, 2025	42.200	42.450	41.750	42.000	41.932	216,100
Jan 20, 2025	42.000	42.250	41.250	41.950	41.882	51,300
Jan 17, 2025	39.800	40.300	39.800	40.300	40.235	16,600
Jan 16, 2025	40.950	41.350	40.000	40.550	40.484	83,300
Jan 15, 2025	40.200	40.900	39.850	39.950	39.885	86,400
Jan 14, 2025	40.800	41.500	40.150	40.200	40.135	119,500
Jan 13, 2025	41.150	41.500	40.700	41.200	41.133	56,400
Jan 10, 2025	42.200	42.200	41.150	41.400	41.333	53,800
Jan 9, 2025	41.700	42.500	41.700	42.300	42.232	11,900
Jan 8, 2025	42.100	42.100	41.250	41.300	41.233	23,900
Jan 7, 2025	43.350	43.350	41.750	42.100	42.032	27,000
Jan 6, 2025	43.100	44.150	42.650	42.800	42.731	16,300
Jan 3, 2025	44.400	44.600	43.700	43.900	43.829	40,800
Jan 2, 2025	44.150	45.450	42.800	43.300	43.230	34,500
Dec 31, 2024	44.300	44.300	44.300	44.300	44.228	-
Dec 30, 2024	45.500	45.650	44.900	44.950	44.877	10,200
Dec 27, 2024	46.150	46.200	45.200	45.500	45.426	53,800
Dec 24, 2024	46.150	46.150	46.150	46.150	46.075	-
Dec 23, 2024	47.200	47.650	46.150	47.000	46.924	74,100
Dec 20, 2024	46.250	48.150	45.800	48.150	48.072	54,770
Dec 19, 2024	45.650	46.950	45.550	46.350	46.275	82,000
Dec 18, 2024	45.350	46.300	45.350	45.750	45.676	21,200
Dec 17, 2024	44.550	44.850	44.100	44.400	44.328	58,100
Dec 16, 2024	46.150	46.500	45.650	45.850	45.776	43,100
Dec 13, 2024	47.000	47.000	46.000	46.650	46.575	32,100
Dec 12, 2024	45.600	47.450	45.600	47.000	46.924	101,100
Dec 11, 2024	48.850	48.850	47.550	48.850	48.771	52,300
Dec 10, 2024	50.650	51.450	48.600	49.050	48.971	87,600
Dec 9, 2024	48.150	50.500	47.750	49.650	49.570	151,800
Dec 6, 2024	46.950	48.150	46.900	47.900	47.823	116,002
Dec 5, 2024	46.950	47.700	46.800	46.950	46.874	16,300
Dec 4, 2024	47.100	47.950	47.100	47.750	47.673	50,500
Dec 3, 2024	46.850	47.600	46.300	46.850	46.774	138,600
Dec 2, 2024	44.450	44.650	43.750	44.150	44.079	81,500
Nov 29, 2024	43.300	45.000	43.300	43.850	43.779	21,769
Nov 28, 2024	44.100	44.150	43.250	43.250	43.180	20,600
Nov 27, 2024	42.750	43.900	42.750	43.900	43.829	19,200
Nov 26, 2024	43.700	43.950	42.650	42.650	42.581	18,650
Nov 25, 2024	44.650	45.300	44.200	44.700	44.628	50,900
Nov 22, 2024	45.500	45.500	43.050	43.450	43.380	73,924
Nov 21, 2024	43.900	44.950	43.900	44.800	44.728	58,100
Nov 20, 2024	44.000	44.100	43.100	43.300	43.230	54,300
Nov 19, 2024	44.250	44.650	44.000	44.500	44.428	40,700
Nov 18, 2024	43.050	43.850	42.850	42.850	42.781	75,100
Nov 15, 2024	41.850	43.050	41.600	42.450	42.381	96,400
Nov 14, 2024	42.000	42.000	40.600	40.600	40.534	88,100
Nov 13, 2024	45.200	45.200	40.600	42.700	42.631	161,900
Nov 12, 2024	45.000	45.700	44.250	45.250	45.177	124,400
Nov 11, 2024	44.700	45.150	44.000	45.000	44.927	46,500
Nov 8, 2024	46.100	46.350	44.600	44.800	44.728	69,800
Nov 7, 2024	44.150	46.400	43.950	46.150	46.075	99,000
Nov 6, 2024	45.950	45.950	43.350	44.200	44.129	108,900
Nov 5, 2024	43.600	45.650	43.600	45.400	45.327	59,582
Nov 4, 2024	43.200	43.600	42.900	43.600	43.530	100,100
Nov 1, 2024	43.500	44.000	43.200	43.600	43.530	17,900
Oct 31, 2024	44.100	44.600	44.000	44.150	44.079	10,500
Oct 30, 2024	45.100	45.300	43.750	44.100	44.029	67,300
Oct 29, 2024	45.350	46.300	45.050	45.100	45.027	86,400
Oct 28, 2024	45.000	46.450	44.450	45.100	45.027	10,900
Oct 25, 2024	45.250	45.250	44.100	44.400	44.328	139,300
Oct 24, 2024	45.000	45.550	44.450	45.050	44.977	74,500
Oct 23, 2024	46.100	47.950	45.050	46.000	45.926	86,400
Oct 22, 2024	46.600	46.600	45.700	46.000	45.926	127,500
Oct 21, 2024	46.850	47.600	46.000	46.400	46.325	168,100
Oct 18, 2024	45.500	49.900	45.500	48.000	47.922	174,850
Oct 17, 2024	47.450	47.750	46.000	46.100	46.026	199,022
Oct 16, 2024	47.300	50.150	47.300	50.150	50.069	353,100
Oct 15, 2024	48.650	49.000	47.100	47.500	47.423	97,600
Oct 14, 2024	49.000	49.000	46.000	48.450	48.372	205,000
Oct 10, 2024	48.000	49.450	48.000	48.300	48.222	80,700
Oct 9, 2024	49.800	49.800	44.250	46.800	46.724	830,308
Oct 8, 2024	52.300	52.700	45.600	45.600	45.526	494,500
Oct 7, 2024	53.650	54.350	51.950	52.400	52.315	558,900
Oct 4, 2024	51.800	55.000	51.700	55.000	54.911	429,500
Oct 3, 2024	54.200	54.200	49.650	51.300	51.217	465,300
Oct 2, 2024	49.950	53.900	49.600	52.650	52.565	827,554
Sep 30, 2024	50.000	51.000	47.800	49.450	49.370	1,002,860
Sep 27, 2024	47.000	50.800	47.000	49.800	49.720	656,500
Sep 26, 2024	43.800	46.800	42.550	46.650	46.575	640,800
Sep 25, 2024	45.200	46.450	42.550	43.250	43.180	800,300
Sep 24, 2024	40.000	41.750	39.650	41.550	41.483	401,700
Sep 23, 2024	39.000	39.100	38.050	38.300	38.238	49,000
Sep 20, 2024	38.050	39.500	38.050	39.400	39.336	261,700
Sep 19, 2024	37.000	37.700	36.250	37.050	36.990	376,100
Sep 17, 2024	36.950	37.350	36.700	37.150	37.090	39,400
Sep 16, 2024	37.500	37.700	36.500	37.700	37.639	99,900
Sep 13, 2024	37.850	38.500	37.400	37.500	37.439	151,400
Sep 12, 2024	37.700	37.750	37.450	37.450	37.389	97,800
Sep 11, 2024	37.900	38.000	37.050	37.300	37.240	336,700
Sep 10, 2024	39.300	39.900	39.050	39.050	38.987	21,900
Sep 9, 2024	39.600	39.950	39.100	39.300	39.236	51,400
Sep 5, 2024	40.450	40.700	40.100	40.450	40.385	174,200
Sep 4, 2024	40.000	40.200	39.600	39.750	39.686	65,000
Sep 3, 2024	39.450	40.300	39.450	39.800	39.736	49,300
Sep 2, 2024	41.000	41.050	39.600	39.750	39.686	125,400
Aug 30, 2024	40.550	41.750	40.550	41.350	41.283	89,100
Aug 29, 2024	40.000	40.200	39.300	40.000	39.935	182,500
Aug 28, 2024	42.150	42.300	41.000	41.050	40.984	146,200
Aug 27, 2024	41.500	43.000	41.100	42.650	42.581	412,100
Aug 26, 2024	40.000	40.450	39.500	40.350	40.285	61,300
Aug 23, 2024	40.000	40.250	39.450	40.000	39.935	91,800
Aug 22, 2024	40.850	40.850	40.050	40.650	40.584	27,100
Aug 21, 2024	40.050	40.650	39.700	40.500	40.435	175,100
Aug 20, 2024	41.000	41.300	40.100	40.550	40.484	88,500
Aug 19, 2024	41.500	41.600	40.500	40.750	40.684	311,200
Aug 16, 2024	43.250	43.350	41.850	42.150	42.082	416,209
Aug 15, 2024	44.050	44.200	43.050	43.500	43.430	219,694
Aug 14, 2024	49.500	49.500	41.550	43.800	43.729	1,364,200
Aug 13, 2024	51.100	54.800	51.100	53.500	53.414	190,900
Aug 12, 2024	51.300	51.600	50.200	51.100	51.017	144,200
Aug 9, 2024	52.050	53.850	52.050	53.650	53.563	93,700
Aug 8, 2024	52.500	53.150	51.750	52.000	51.916	75,900
Aug 7, 2024	51.750	53.450	49.650	53.050	52.964	179,500
Aug 6, 2024	49.500	50.500	48.350	49.500	49.420	83,400
Aug 5, 2024	48.650	50.200	46.000	46.950	46.874	305,700
Aug 2, 2024	52.200	52.750	50.950	51.250	51.167	162,500
Aug 1, 2024	56.000	57.300	55.500	55.550	55.460	72,600
Jul 31, 2024	54.700	56.150	54.700	55.550	55.460	216,800
Jul 30, 2024	55.000	55.000	54.400	54.650	54.562	40,600
Jul 29, 2024	55.900	58.150	55.000	56.100	56.009	198,600
Jul 26, 2024	57.050	57.050	55.550	56.150	56.059	12,500
Jul 25, 2024	57.850	58.000	56.050	56.150	56.059	150,500
Jul 24, 2024	59.000	59.050	57.250	58.700	58.605	124,400
Jul 23, 2024	57.650	58.000	56.400	56.400	56.309	41,100
Jul 22, 2024	55.200	59.450	55.050	55.800	55.710	44,700
Jul 19, 2024	55.600	56.100	53.650	55.000	54.911	65,700
Jul 18, 2024	58.050	58.450	56.450	57.500	57.407	35,400
Jul 17, 2024	58.050	58.600	58.050	58.100	58.006	19,300
Jul 16, 2024	57.450	58.000	57.100	57.150	57.058	66,600
Jul 15, 2024	58.000	58.850	57.850	58.000	57.906	22,700
Jul 12, 2024	58.400	58.700	58.000	58.100	58.006	28,200
Jul 11, 2024	58.900	59.000	58.600	59.000	58.905	23,800
Jul 10, 2024	59.200	59.600	58.500	58.750	58.655	69,700
Jul 9, 2024	56.050	57.700	56.200	57.000	56.908	18,400
Jul 8, 2024	57.200	57.800	56.050	56.200	56.109	27,800
Jul 5, 2024	58.300	58.700	57.450	58.150	58.056	21,860
Jul 4, 2024	57.400	59.750	57.400	58.250	58.156	137,300
Jul 3, 2024	55.400	57.000	55.050	56.650	56.558	29,200
Jul 2, 2024	55.050	57.400	55.050	55.200	55.111	46,700
Jun 28, 2024	54.150	55.300	54.150	54.400	54.312	15,000
Jun 27, 2024	55.050	55.450	54.500	54.850	54.761	44,900
Jun 26, 2024	55.600	56.450	55.450	55.700	55.610	26,300
Jun 25, 2024	55.050	56.300	55.000	55.500	55.410	27,500
Jun 24, 2024	54.950	55.000	53.850	54.900	54.811	29,800
Jun 21, 2024	55.350	55.800	54.700	54.950	54.861	63,900
Jun 20, 2024	58.000	58.000	56.350	56.350	56.259	23,700
Jun 19, 2024	55.400	58.200	55.400	58.200	58.106	76,400
Jun 18, 2024	54.400	56.450	54.400	55.300	55.211	73,500
Jun 17, 2024	57.700	58.350	56.950	58.100	58.006	21,200
Jun 14, 2024	57.500	58.500	57.350	57.700	57.607	78,046
Jun 13, 2024	56.850	57.350	56.450	57.100	57.008	38,700
Jun 12, 2024	55.550	57.100	55.550	56.900	56.808	58,800
Jun 11, 2024	56.000	56.400	55.150	55.550	55.460	213,900
Jun 7, 2024	57.600	58.850	56.850	57.400	57.307	207,212
Jun 6, 2024	56.700	59.500	56.700	57.800	57.707	143,300

9898.HK Weibo Corporation

75.500

+0.60%

1357.HK MEITU

6.600

-0.15%

2076.HK Kanzhun Limited

70.350

+1.22%

0772.HK CHINA LIT

29.100

-1.85%

2390.HK Zhihu Inc.

10.420

+1.76%

3700.HK Inkeverse Group Limited

1.300

-1.52%

9626.HK Bilibili Inc.

146.600

+0.62%

9899.HK NetEase Cloud Music Inc.

218.800

-3.19%

ZH Zhihu Inc.

4.0100

+0.25%

1024.HK KUAISHOU-W

59.100

+8.44%