Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 8.750 | 9.000 | 8.690 | 9.000 | 8.707 | 8,467 |
| 2023-12-20 | 8.600 | 9.000 | 8.580 | 9.000 | 8.707 | 6,859 |
| 2023-12-19 | 8.730 | 9.000 | 8.611 | 9.000 | 8.707 | 7,761 |
| 2023-12-18 | 8.780 | 9.000 | 8.705 | 9.000 | 8.707 | 3,598 |
| 2023-12-15 | 9.030 | 9.130 | 8.755 | 9.000 | 8.707 | 5,558 |
| 2023-12-14 | 9.010 | 9.120 | 8.940 | 9.000 | 8.707 | 17,109 |
| 2023-12-13 | 9.010 | 9.195 | 8.780 | 9.000 | 8.707 | 45,509 |
| 2023-12-12 | 8.350 | 9.180 | 8.340 | 9.000 | 8.707 | 19,055 |
| 2023-12-11 | 8.210 | 9.000 | 8.150 | 9.000 | 8.707 | 3,439 |
| 2023-12-08 | 7.931 | 9.000 | 7.930 | 9.000 | 8.707 | 2,855 |
| 2023-12-07 | 8.050 | 9.000 | 8.038 | 9.000 | 8.707 | 5,697 |
| 2023-12-06 | 8.380 | 9.000 | 8.011 | 9.000 | 8.707 | 12,445 |
| 2023-12-05 | 8.100 | 9.000 | 8.000 | 9.000 | 8.707 | 6,868 |
| 2023-12-04 | 8.430 | 9.000 | 8.255 | 9.000 | 8.707 | 3,797 |
| 2023-12-01 | 8.510 | 9.000 | 8.300 | 9.000 | 8.707 | 24,057 |
| 2023-11-30 | 8.205 | 9.000 | 8.080 | 9.000 | 8.707 | 14,920 |
| 2023-11-29 | 8.280 | 9.000 | 8.250 | 9.000 | 8.707 | 7,539 |
| 2023-11-28 | 8.380 | 9.000 | 8.380 | 9.000 | 8.707 | 2,594 |
| 2023-11-27 | 8.430 | 9.000 | 8.370 | 9.000 | 8.707 | 608 |
| 2023-11-24 | 8.350 | 9.000 | 8.350 | 9.000 | 8.707 | 14,131 |
| 2023-11-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2023-11-22 | 8.500 | 9.000 | 8.370 | 9.000 | 8.707 | 34,498 |
| 2023-11-21 | 8.710 | 9.000 | 8.660 | 9.000 | 8.707 | 38,061 |
| 2023-11-20 | 8.400 | 9.000 | 8.400 | 9.000 | 8.707 | 52,239 |
| 2023-11-17 | 8.440 | 9.000 | 8.284 | 9.000 | 8.707 | 5,034 |
| 2023-11-16 | 8.280 | 9.000 | 8.150 | 9.000 | 8.707 | 34,362 |
| 2023-11-15 | 7.960 | 9.000 | 7.840 | 9.000 | 8.707 | 46,987 |
| 2023-11-14 | 7.499 | 9.000 | 6.780 | 9.000 | 8.707 | 30,576 |
| 2023-11-13 | 7.390 | 9.000 | 7.290 | 9.000 | 8.707 | 4,841 |
| 2023-11-10 | 7.360 | 9.000 | 7.140 | 9.000 | 8.707 | 10,893 |
| 2023-11-09 | 7.470 | 9.000 | 7.470 | 9.000 | 8.707 | 2,035 |
| 2023-11-08 | 7.390 | 9.000 | 7.390 | 9.000 | 8.707 | 820 |
| 2023-11-07 | 7.510 | 9.000 | 7.350 | 9.000 | 8.707 | 16,292 |
| 2023-11-06 | 7.635 | 9.000 | 7.510 | 9.000 | 8.707 | 21,798 |
| 2023-11-03 | 7.340 | 9.000 | 7.340 | 9.000 | 8.707 | 13,398 |
| 2023-11-02 | 7.251 | 9.000 | 7.210 | 9.000 | 8.707 | 14,777 |
| 2023-11-01 | 7.273 | 9.000 | 7.100 | 9.000 | 8.707 | 7,450 |
| 2023-10-31 | 7.150 | 9.000 | 7.130 | 9.000 | 8.707 | 2,065 |
| 2023-10-30 | 7.220 | 9.000 | 7.190 | 9.000 | 8.707 | 9,534 |
| 2023-10-27 | 7.240 | 9.000 | 7.090 | 9.000 | 8.707 | 2,985 |
| 2023-10-26 | 6.700 | 9.000 | 6.700 | 9.000 | 8.707 | 39,390 |
| 2023-10-25 | 7.000 | 9.000 | 6.900 | 9.000 | 8.707 | 2,675 |
| 2023-10-24 | 6.910 | 9.000 | 6.910 | 9.000 | 8.707 | 26,307 |
| 2023-10-23 | 6.630 | 9.000 | 6.600 | 9.000 | 8.707 | 2,667 |
| 2023-10-20 | 6.650 | 9.000 | 6.600 | 9.000 | 8.707 | 2,355 |
| 2023-10-19 | 6.810 | 9.000 | 6.772 | 9.000 | 8.707 | 18,616 |
| 2023-10-18 | 6.820 | 9.000 | 6.659 | 9.000 | 8.707 | 1,878 |
| 2023-10-17 | 6.870 | 9.000 | 6.700 | 9.000 | 8.707 | 675 |
| 2023-10-16 | 6.490 | 9.000 | 6.490 | 9.000 | 8.707 | 21,402 |
| 2023-10-13 | 6.640 | 9.000 | 6.399 | 9.000 | 8.707 | 651 |
| 2023-10-12 | 6.960 | 9.000 | 6.650 | 9.000 | 8.707 | 8,496 |
| 2023-10-11 | 6.800 | 9.000 | 6.790 | 9.000 | 8.707 | 1,938 |
| 2023-10-10 | 6.480 | 9.000 | 6.480 | 9.000 | 8.707 | 12,025 |
| 2023-10-09 | 6.360 | 9.000 | 6.310 | 9.000 | 8.707 | 3,334 |
| 2023-10-06 | 6.320 | 9.000 | 6.300 | 9.000 | 8.707 | 5,859 |
| 2023-10-05 | 6.120 | 9.000 | 6.120 | 9.000 | 8.707 | 4,961 |
| 2023-10-04 | 6.190 | 9.000 | 6.190 | 9.000 | 8.707 | 180 |
| 2023-10-03 | 6.130 | 9.000 | 6.130 | 9.000 | 8.707 | 927 |
| 2023-10-02 | 6.330 | 9.000 | 6.289 | 9.000 | 8.707 | 2,468 |
| 2023-09-29 | 6.466 | 9.000 | 6.390 | 9.000 | 8.707 | 14,929 |
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.