Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 10.150 | 10.250 | 9.000 | 9.000 | 8.825 | 17,083 |
| 2024-09-06 | 10.270 | 10.470 | 9.000 | 9.000 | 8.825 | 4,974 |
| 2024-09-05 | 10.440 | 10.510 | 9.000 | 9.000 | 8.825 | 1,265 |
| 2024-09-04 | 10.410 | 10.500 | 9.000 | 9.000 | 8.825 | 3,257 |
| 2024-09-03 | 10.280 | 10.490 | 9.000 | 9.000 | 8.825 | 12,966 |
| 2024-09-02 | 9.000 | 9.000 | 9.000 | 9.000 | 8.825 | 0 |
| 2024-08-30 | 10.680 | 10.700 | 9.000 | 9.000 | 8.825 | 4,023 |
| 2024-08-29 | 10.425 | 10.499 | 9.000 | 9.000 | 8.825 | 11,622 |
| 2024-08-28 | 10.660 | 10.700 | 9.000 | 9.000 | 8.825 | 26,966 |
| 2024-08-27 | 10.920 | 10.980 | 9.000 | 9.000 | 8.825 | 6,408 |
| 2024-08-23 | 10.270 | 10.278 | 9.000 | 9.000 | 8.825 | 34,422 |
| 2024-08-22 | 10.380 | 10.430 | 9.000 | 9.000 | 8.825 | 11,787 |
| 2024-08-21 | 10.390 | 10.510 | 9.000 | 9.000 | 8.825 | 12,554 |
| 2024-08-20 | 10.470 | 10.525 | 9.000 | 9.000 | 8.825 | 57,073 |
| 2024-08-19 | 10.500 | 10.671 | 9.000 | 9.000 | 8.825 | 7,928 |
| 2024-08-16 | 10.890 | 10.920 | 9.000 | 9.000 | 8.825 | 54,844 |
| 2024-08-15 | 11.175 | 11.268 | 9.000 | 9.000 | 8.825 | 68,234 |
| 2024-08-14 | 11.150 | 11.299 | 9.000 | 9.000 | 8.825 | 5,433 |
| 2024-08-13 | 11.426 | 13.815 | 9.000 | 9.000 | 8.825 | 34,864 |
| 2024-08-12 | 13.130 | 13.207 | 9.000 | 9.000 | 8.825 | 53,948 |
| 2024-08-09 | 13.480 | 13.520 | 9.000 | 9.000 | 8.825 | 12,518 |
| 2024-08-08 | 13.370 | 13.550 | 9.000 | 9.000 | 8.825 | 30,494 |
| 2024-08-07 | 13.700 | 13.810 | 9.000 | 9.000 | 8.825 | 18,243 |
| 2024-08-06 | 12.740 | 13.579 | 9.000 | 9.000 | 8.825 | 5,527 |
| 2024-08-05 | 11.950 | 12.705 | 9.000 | 9.000 | 8.825 | 6,344 |
| 2024-08-02 | 12.855 | 12.970 | 9.000 | 9.000 | 8.825 | 21,138 |
| 2024-08-01 | 14.200 | 14.200 | 9.000 | 9.000 | 8.825 | 8,123 |
| 2024-07-31 | 14.330 | 14.420 | 9.000 | 9.000 | 8.825 | 4,830 |
| 2024-07-30 | 13.834 | 13.960 | 9.000 | 9.000 | 8.825 | 1,206 |
| 2024-07-29 | 14.690 | 14.690 | 9.000 | 9.000 | 8.825 | 6,894 |
| 2024-07-26 | 14.400 | 14.400 | 9.000 | 9.000 | 8.825 | 9,821 |
| 2024-07-25 | 14.560 | 14.590 | 9.000 | 9.000 | 8.825 | 11,476 |
| 2024-07-24 | 14.950 | 15.081 | 9.000 | 9.000 | 8.825 | 9,458 |
| 2024-07-23 | 14.600 | 15.150 | 9.000 | 9.000 | 8.825 | 8,862 |
| 2024-07-22 | 14.490 | 14.979 | 9.000 | 9.000 | 8.825 | 3,517 |
| 2024-07-19 | 14.400 | 14.410 | 9.000 | 9.000 | 8.825 | 2,373 |
| 2024-07-18 | 14.795 | 14.900 | 9.000 | 9.000 | 8.825 | 11,972 |
| 2024-07-17 | 14.898 | 14.980 | 9.000 | 9.000 | 8.825 | 22,526 |
| 2024-07-16 | 14.660 | 15.150 | 9.000 | 9.000 | 8.825 | 14,905 |
| 2024-07-15 | 15.000 | 15.110 | 9.000 | 9.000 | 8.825 | 3,038 |
| 2024-07-12 | 15.050 | 15.310 | 9.000 | 9.000 | 8.825 | 10,657 |
| 2024-07-11 | 15.070 | 15.248 | 9.000 | 9.000 | 8.825 | 15,817 |
| 2024-07-10 | 15.200 | 15.515 | 9.000 | 9.000 | 8.825 | 24,200 |
| 2024-07-09 | 14.720 | 15.189 | 9.000 | 9.000 | 8.825 | 13,202 |
| 2024-07-08 | 14.435 | 14.470 | 9.000 | 9.000 | 8.825 | 23,253 |
| 2024-07-05 | 14.867 | 14.960 | 9.000 | 9.000 | 8.825 | 34,389 |
| 2024-07-04 | 9.000 | 9.000 | 9.000 | 9.000 | 8.825 | 0 |
| 2024-07-03 | 14.660 | 15.030 | 9.000 | 9.000 | 8.825 | 36,914 |
| 2024-07-02 | 14.250 | 14.415 | 9.000 | 9.000 | 8.825 | 2,773 |
| 2024-07-01 | 14.189 | 14.520 | 9.000 | 9.000 | 8.825 | 8,597 |
| 2024-06-28 | 14.070 | 14.140 | 9.000 | 9.000 | 8.825 | 13,492 |
| 2024-06-27 | 14.200 | 14.200 | 9.000 | 9.000 | 8.825 | 18,160 |
| 2024-06-26 | 14.270 | 14.270 | 9.000 | 9.000 | 8.825 | 5,983 |
| 2024-06-25 | 14.340 | 14.381 | 9.000 | 9.000 | 8.825 | 15,280 |
| 2024-06-24 | 14.030 | 14.305 | 9.000 | 9.000 | 8.825 | 10,627 |
| 2024-06-21 | 13.923 | 14.038 | 9.000 | 9.000 | 8.825 | 12,145 |
| 2024-06-20 | 14.526 | 14.610 | 9.000 | 9.000 | 8.825 | 5,649 |
| 2024-06-19 | 9.000 | 9.000 | 9.000 | 9.000 | 8.825 | 0 |
| 2024-06-18 | 14.130 | 14.305 | 9.000 | 9.000 | 8.825 | 8,187 |
| 2024-06-17 | 14.640 | 14.700 | 9.000 | 9.000 | 8.825 | 28,629 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 0.2328 CNY |
| 2025-04-03 | 0.1800 CNY |
| 2024-05-31 | 0.1370 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.