Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 14.605 | 15.000 | 9.000 | 9.000 | 8.825 | 27,611 |
| 2024-06-13 | 14.476 | 15.010 | 9.000 | 9.000 | 8.825 | 9,300 |
| 2024-06-12 | 14.578 | 14.630 | 9.000 | 9.000 | 8.825 | 3,738 |
| 2024-06-11 | 14.305 | 14.590 | 9.000 | 9.000 | 8.825 | 19,203 |
| 2024-06-10 | 14.120 | 14.320 | 9.000 | 9.000 | 8.825 | 938 |
| 2024-06-07 | 14.362 | 14.460 | 9.000 | 9.000 | 8.825 | 10,606 |
| 2024-06-06 | 14.695 | 14.695 | 9.000 | 9.000 | 8.825 | 3,725 |
| 2024-06-05 | 14.195 | 14.600 | 9.000 | 9.000 | 8.825 | 7,431 |
| 2024-06-04 | 14.130 | 14.130 | 9.000 | 9.000 | 8.825 | 7,091 |
| 2024-06-03 | 14.640 | 14.730 | 9.000 | 9.000 | 8.825 | 22,290 |
| 2024-05-31 | 15.000 | 15.000 | 9.000 | 9.000 | 8.825 | 24,397 |
| 2024-05-30 | 14.750 | 15.189 | 9.000 | 9.000 | 8.707 | 6,300 |
| 2024-05-29 | 14.720 | 14.790 | 9.000 | 9.000 | 8.707 | 5,437 |
| 2024-05-28 | 14.940 | 15.260 | 9.000 | 9.000 | 8.707 | 13,113 |
| 2024-05-24 | 14.410 | 14.768 | 9.000 | 9.000 | 8.707 | 19,176 |
| 2024-05-23 | 14.580 | 14.662 | 9.000 | 9.000 | 8.707 | 13,606 |
| 2024-05-22 | 15.050 | 15.069 | 9.000 | 9.000 | 8.707 | 14,868 |
| 2024-05-21 | 14.872 | 15.200 | 9.000 | 9.000 | 8.707 | 2,450 |
| 2024-05-20 | 15.160 | 15.400 | 9.000 | 9.000 | 8.707 | 10,676 |
| 2024-05-17 | 15.640 | 15.640 | 9.000 | 9.000 | 8.707 | 10,548 |
| 2024-05-16 | 15.430 | 15.750 | 9.000 | 9.000 | 8.707 | 14,113 |
| 2024-05-15 | 14.720 | 15.409 | 9.000 | 9.000 | 8.707 | 13,807 |
| 2024-05-14 | 14.450 | 14.845 | 9.000 | 9.000 | 8.707 | 133,237 |
| 2024-05-13 | 14.000 | 14.877 | 9.000 | 9.000 | 8.707 | 61,739 |
| 2024-05-10 | 13.360 | 13.470 | 9.000 | 9.000 | 8.707 | 4,821 |
| 2024-05-09 | 13.480 | 13.500 | 9.000 | 9.000 | 8.707 | 3,347 |
| 2024-05-08 | 13.350 | 13.350 | 9.000 | 9.000 | 8.707 | 12,734 |
| 2024-05-07 | 13.370 | 13.419 | 9.000 | 9.000 | 8.707 | 2,191 |
| 2024-05-03 | 13.050 | 13.425 | 9.000 | 9.000 | 8.707 | 15,293 |
| 2024-05-02 | 12.750 | 13.140 | 9.000 | 9.000 | 8.707 | 12,699 |
| 2024-05-01 | 12.520 | 12.599 | 9.000 | 9.000 | 8.707 | 1,707 |
| 2024-04-30 | 12.810 | 12.810 | 9.000 | 9.000 | 8.707 | 5,115 |
| 2024-04-29 | 12.800 | 12.910 | 9.000 | 9.000 | 8.707 | 3,486 |
| 2024-04-26 | 12.770 | 12.921 | 9.000 | 9.000 | 8.707 | 11,353 |
| 2024-04-25 | 12.351 | 12.630 | 9.000 | 9.000 | 8.707 | 7,492 |
| 2024-04-24 | 12.650 | 12.740 | 9.000 | 9.000 | 8.707 | 8,198 |
| 2024-04-23 | 11.949 | 12.270 | 9.000 | 9.000 | 8.707 | 10,711 |
| 2024-04-22 | 9.000 | 11.769 | 9.000 | 9.000 | 8.707 | 2,989 |
| 2024-04-19 | 11.500 | 11.530 | 9.000 | 9.000 | 8.707 | 11,785 |
| 2024-04-18 | 11.380 | 11.671 | 9.000 | 9.000 | 8.707 | 10,570 |
| 2024-04-17 | 11.155 | 11.335 | 9.000 | 9.000 | 8.707 | 2,072 |
| 2024-04-16 | 11.062 | 11.330 | 9.000 | 9.000 | 8.707 | 4,633 |
| 2024-04-15 | 11.400 | 11.579 | 9.000 | 9.000 | 8.707 | 14,313 |
| 2024-04-12 | 11.585 | 11.680 | 9.000 | 9.000 | 8.707 | 4,973 |
| 2024-04-11 | 11.960 | 12.000 | 9.000 | 9.000 | 8.707 | 3,701 |
| 2024-04-10 | 11.770 | 11.980 | 9.000 | 9.000 | 8.707 | 5,273 |
| 2024-04-09 | 11.735 | 11.970 | 9.000 | 9.000 | 8.707 | 5,736 |
| 2024-04-08 | 11.570 | 11.683 | 9.000 | 9.000 | 8.707 | 3,634 |
| 2024-04-05 | 11.154 | 11.600 | 9.000 | 9.000 | 8.707 | 4,967 |
| 2024-04-04 | 11.480 | 11.538 | 9.000 | 9.000 | 8.707 | 10,878 |
| 2024-04-03 | 11.370 | 11.498 | 9.000 | 9.000 | 8.707 | 2,310 |
| 2024-04-02 | 11.052 | 11.250 | 9.000 | 9.000 | 8.707 | 9,154 |
| 2024-03-28 | 11.090 | 11.325 | 9.000 | 9.000 | 8.707 | 5,275 |
| 2024-03-27 | 10.920 | 11.080 | 9.000 | 9.000 | 8.707 | 20,764 |
| 2024-03-26 | 11.270 | 11.580 | 9.000 | 9.000 | 8.707 | 20,164 |
| 2024-03-25 | 11.200 | 11.200 | 9.000 | 9.000 | 8.707 | 58,072 |
| 2024-03-22 | 11.230 | 11.260 | 9.000 | 9.000 | 8.707 | 18,124 |
| 2024-03-21 | 11.710 | 11.800 | 9.000 | 9.000 | 8.707 | 10,695 |
| 2024-03-20 | 11.050 | 11.669 | 9.000 | 9.000 | 8.707 | 27,730 |
| 2024-03-19 | 10.440 | 11.300 | 9.000 | 9.000 | 8.707 | 38,047 |
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.