Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 10.440 | 11.300 | 9.000 | 9.000 | 8.707 | 38,047 |
| 2024-03-18 | 10.330 | 10.560 | 9.000 | 9.000 | 8.707 | 55,581 |
| 2024-03-15 | 10.460 | 10.460 | 9.000 | 9.000 | 8.707 | 214,635 |
| 2024-03-14 | 10.501 | 10.600 | 9.000 | 9.000 | 8.707 | 18,543 |
| 2024-03-13 | 10.878 | 10.878 | 9.000 | 9.000 | 8.707 | 6,250 |
| 2024-03-12 | 10.600 | 10.600 | 9.000 | 9.000 | 8.707 | 15,297 |
| 2024-03-11 | 10.520 | 10.800 | 9.000 | 9.000 | 8.707 | 11,221 |
| 2024-03-08 | 10.367 | 10.809 | 9.000 | 9.000 | 8.707 | 10,815 |
| 2024-03-07 | 9.520 | 10.300 | 9.000 | 9.000 | 8.707 | 14,410 |
| 2024-03-06 | 9.870 | 9.880 | 9.000 | 9.000 | 8.707 | 6,331 |
| 2024-03-05 | 9.901 | 9.950 | 9.000 | 9.000 | 8.707 | 15,163 |
| 2024-03-04 | 10.350 | 10.440 | 9.000 | 9.000 | 8.707 | 8,852 |
| 2024-03-01 | 10.470 | 10.700 | 9.000 | 9.000 | 8.707 | 16,897 |
| 2024-02-29 | 10.403 | 10.675 | 9.000 | 9.000 | 8.707 | 75,424 |
| 2024-02-28 | 10.240 | 10.350 | 9.000 | 9.000 | 8.707 | 5,026 |
| 2024-02-27 | 10.500 | 10.580 | 9.000 | 9.000 | 8.707 | 19,190 |
| 2024-02-26 | 10.200 | 10.405 | 9.000 | 9.000 | 8.707 | 1,996 |
| 2024-02-23 | 10.300 | 10.369 | 9.000 | 9.000 | 8.707 | 9,800 |
| 2024-02-22 | 10.278 | 10.308 | 9.000 | 9.000 | 8.707 | 8,282 |
| 2024-02-21 | 10.050 | 10.125 | 9.000 | 9.000 | 8.707 | 6,796 |
| 2024-02-20 | 10.110 | 10.110 | 9.000 | 9.000 | 8.707 | 8,163 |
| 2024-02-19 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2024-02-16 | 10.629 | 10.640 | 9.000 | 9.000 | 8.707 | 4,484 |
| 2024-02-15 | 10.288 | 10.448 | 9.000 | 9.000 | 8.707 | 64,447 |
| 2024-02-14 | 9.780 | 10.160 | 9.000 | 9.000 | 8.707 | 24,569 |
| 2024-02-13 | 9.690 | 9.810 | 9.000 | 9.000 | 8.707 | 3,555 |
| 2024-02-12 | 9.725 | 9.980 | 9.000 | 9.000 | 8.707 | 50,310 |
| 2024-02-09 | 9.560 | 9.640 | 9.000 | 9.000 | 8.707 | 26,348 |
| 2024-02-08 | 9.630 | 9.690 | 9.000 | 9.000 | 8.707 | 3,018 |
| 2024-02-07 | 9.438 | 9.790 | 9.000 | 9.000 | 8.707 | 21,340 |
| 2024-02-06 | 9.550 | 9.750 | 9.000 | 9.000 | 8.707 | 10,085 |
| 2024-02-05 | 9.260 | 9.390 | 9.000 | 9.000 | 8.707 | 35,800 |
| 2024-02-02 | 9.150 | 9.200 | 9.000 | 9.000 | 8.707 | 9,779 |
| 2024-02-01 | 9.468 | 9.468 | 9.000 | 9.000 | 8.707 | 22,826 |
| 2024-01-31 | 8.940 | 9.470 | 8.940 | 9.000 | 8.707 | 44,871 |
| 2024-01-30 | 8.960 | 9.091 | 8.880 | 9.000 | 8.707 | 37,300 |
| 2024-01-29 | 9.000 | 9.100 | 8.912 | 9.000 | 8.707 | 31,881 |
| 2024-01-26 | 8.741 | 9.000 | 8.710 | 9.000 | 8.707 | 2,679 |
| 2024-01-25 | 9.000 | 9.160 | 8.889 | 9.000 | 8.707 | 9,460 |
| 2024-01-24 | 9.042 | 9.100 | 8.841 | 9.000 | 8.707 | 33,757 |
| 2024-01-23 | 8.930 | 9.000 | 8.539 | 9.000 | 8.707 | 41,320 |
| 2024-01-22 | 8.200 | 9.000 | 8.200 | 9.000 | 8.707 | 15,486 |
| 2024-01-19 | 8.540 | 9.000 | 8.380 | 9.000 | 8.707 | 3,200 |
| 2024-01-18 | 8.880 | 9.037 | 8.615 | 9.000 | 8.707 | 2,292 |
| 2024-01-17 | 8.680 | 9.000 | 8.542 | 9.000 | 8.707 | 21,372 |
| 2024-01-16 | 9.122 | 9.145 | 8.950 | 9.000 | 8.707 | 103,941 |
| 2024-01-15 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2024-01-12 | 9.545 | 9.575 | 9.000 | 9.000 | 8.707 | 12,902 |
| 2024-01-11 | 9.099 | 9.520 | 9.000 | 9.000 | 8.707 | 59,533 |
| 2024-01-10 | 8.800 | 9.025 | 8.770 | 9.000 | 8.707 | 15,104 |
| 2024-01-09 | 8.680 | 9.000 | 8.680 | 9.000 | 8.707 | 32,647 |
| 2024-01-08 | 8.672 | 9.000 | 8.553 | 9.000 | 8.707 | 9,931 |
| 2024-01-05 | 9.010 | 9.165 | 8.912 | 9.000 | 8.707 | 11,117 |
| 2024-01-04 | 8.880 | 9.119 | 8.860 | 9.000 | 8.707 | 38,230 |
| 2024-01-03 | 8.810 | 9.000 | 8.720 | 9.000 | 8.707 | 27,401 |
| 2024-01-02 | 8.845 | 9.000 | 8.640 | 9.000 | 8.707 | 18,348 |
| 2023-12-29 | 8.650 | 9.090 | 8.650 | 9.000 | 8.707 | 31,002 |
| 2023-12-28 | 8.700 | 9.000 | 8.700 | 9.000 | 8.707 | 17,989 |
| 2023-12-27 | 8.571 | 9.000 | 8.542 | 9.000 | 8.707 | 30,937 |
| 2023-12-22 | 8.600 | 9.000 | 8.170 | 9.000 | 8.707 | 48,746 |
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.