Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 6.278 | 9.000 | 6.265 | 9.000 | 8.707 | 525 |
| 2023-09-27 | 6.299 | 9.000 | 6.259 | 9.000 | 8.707 | 608 |
| 2023-09-26 | 6.200 | 9.000 | 6.200 | 9.000 | 8.707 | 5,481 |
| 2023-09-25 | 6.110 | 9.000 | 6.110 | 9.000 | 8.707 | 856 |
| 2023-09-22 | 6.210 | 9.000 | 6.210 | 9.000 | 8.707 | 2,445 |
| 2023-09-21 | 6.011 | 9.000 | 5.975 | 9.000 | 8.707 | 2,730 |
| 2023-09-20 | 6.201 | 9.000 | 6.181 | 9.000 | 8.707 | 299 |
| 2023-09-19 | 6.280 | 9.000 | 6.251 | 9.000 | 8.707 | 329 |
| 2023-09-18 | 6.320 | 9.000 | 6.231 | 9.000 | 8.707 | 42,706 |
| 2023-09-15 | 6.465 | 9.000 | 6.292 | 9.000 | 8.707 | 3,467 |
| 2023-09-14 | 6.360 | 9.000 | 6.271 | 9.000 | 8.707 | 14,488 |
| 2023-09-13 | 6.350 | 9.000 | 6.296 | 9.000 | 8.707 | 18,683 |
| 2023-09-12 | 6.540 | 9.000 | 6.351 | 9.000 | 8.707 | 1,095 |
| 2023-09-11 | 6.780 | 9.000 | 6.489 | 9.000 | 8.707 | 1,059 |
| 2023-09-08 | 6.755 | 9.000 | 6.569 | 9.000 | 8.707 | 701 |
| 2023-09-07 | 6.681 | 9.000 | 6.655 | 9.000 | 8.707 | 18,083 |
| 2023-09-06 | 6.930 | 9.000 | 6.881 | 9.000 | 8.707 | 1,078 |
| 2023-09-05 | 6.820 | 9.000 | 6.809 | 9.000 | 8.707 | 6,512 |
| 2023-09-04 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2023-09-01 | 6.820 | 9.000 | 6.820 | 9.000 | 8.707 | 61,071 |
| 2023-08-31 | 6.865 | 9.000 | 6.816 | 9.000 | 8.707 | 61,325 |
| 2023-08-30 | 6.710 | 9.000 | 6.705 | 9.000 | 8.707 | 12,134 |
| 2023-08-29 | 6.950 | 9.000 | 6.881 | 9.000 | 8.707 | 15,487 |
| 2023-08-25 | 6.430 | 9.000 | 6.321 | 9.000 | 8.707 | 1,368 |
| 2023-08-24 | 6.510 | 9.000 | 6.510 | 9.000 | 8.707 | 4,177 |
| 2023-08-23 | 6.480 | 9.000 | 6.480 | 9.000 | 8.707 | 800 |
| 2023-08-22 | 6.610 | 9.000 | 6.331 | 9.000 | 8.707 | 6,947 |
| 2023-08-21 | 6.450 | 9.000 | 6.349 | 9.000 | 8.707 | 3,122 |
| 2023-08-18 | 6.575 | 9.000 | 6.501 | 9.000 | 8.707 | 11,754 |
| 2023-08-17 | 6.570 | 9.000 | 6.568 | 9.000 | 8.707 | 44,934 |
| 2023-08-16 | 6.110 | 9.000 | 6.110 | 9.000 | 8.707 | 8,297 |
| 2023-08-15 | 5.760 | 9.000 | 5.700 | 9.000 | 8.707 | 106,379 |
| 2023-08-14 | 6.030 | 9.000 | 6.030 | 9.000 | 8.707 | 1,145 |
| 2023-08-11 | 6.050 | 9.000 | 6.000 | 9.000 | 8.707 | 6,037 |
| 2023-08-10 | 6.551 | 9.000 | 6.255 | 9.000 | 8.707 | 1,450 |
| 2023-08-09 | 6.390 | 9.000 | 6.300 | 9.000 | 8.707 | 435 |
| 2023-08-08 | 6.070 | 9.000 | 6.011 | 9.000 | 8.707 | 13,838 |
| 2023-08-07 | 6.480 | 9.000 | 6.215 | 9.000 | 8.707 | 14,462 |
| 2023-08-04 | 6.525 | 9.000 | 6.410 | 9.000 | 8.707 | 3,073 |
| 2023-08-03 | 6.530 | 9.000 | 6.515 | 9.000 | 8.707 | 11,454 |
| 2023-08-02 | 6.525 | 9.000 | 6.328 | 9.000 | 8.707 | 19,009 |
| 2023-08-01 | 6.990 | 9.000 | 6.705 | 9.000 | 8.707 | 5,049 |
| 2023-07-31 | 6.802 | 9.000 | 6.770 | 9.000 | 8.707 | 28,525 |
| 2023-07-28 | 6.669 | 9.000 | 6.669 | 9.000 | 8.707 | 6,829 |
| 2023-07-27 | 6.550 | 9.000 | 6.380 | 9.000 | 8.707 | 10,275 |
| 2023-07-26 | 6.640 | 9.000 | 6.310 | 9.000 | 8.707 | 12,245 |
| 2023-07-25 | 7.100 | 9.000 | 6.660 | 9.000 | 8.707 | 39,364 |
| 2023-07-24 | 6.690 | 9.000 | 6.590 | 9.000 | 8.707 | 3,179 |
| 2023-07-21 | 6.890 | 9.000 | 6.800 | 9.000 | 8.707 | 1,008 |
| 2023-07-20 | 6.970 | 9.000 | 6.800 | 9.000 | 8.707 | 4,707 |
| 2023-07-19 | 7.150 | 9.000 | 7.029 | 9.000 | 8.707 | 5,093 |
| 2023-07-18 | 7.300 | 9.000 | 7.141 | 9.000 | 8.707 | 2,975 |
| 2023-07-17 | 7.452 | 9.000 | 7.190 | 9.000 | 8.707 | 5,156 |
| 2023-07-14 | 7.730 | 9.000 | 7.650 | 9.000 | 8.707 | 9,124 |
| 2023-07-13 | 7.940 | 9.000 | 7.775 | 9.000 | 8.707 | 1,826 |
| 2023-07-12 | 7.740 | 9.000 | 7.721 | 9.000 | 8.707 | 3,652 |
| 2023-07-11 | 7.365 | 9.000 | 7.365 | 9.000 | 8.707 | 3,157 |
| 2023-07-10 | 7.140 | 9.000 | 7.140 | 9.000 | 8.707 | 4,029 |
| 2023-07-07 | 7.155 | 9.000 | 7.155 | 9.000 | 8.707 | 3,732 |
| 2023-07-06 | 7.170 | 9.000 | 7.120 | 9.000 | 8.707 | 302 |
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.