Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 7.400 | 9.000 | 7.250 | 9.000 | 8.707 | 1,850 |
| 2023-07-04 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2023-07-03 | 7.580 | 9.000 | 7.510 | 9.000 | 8.707 | 2,304 |
| 2023-06-30 | 7.440 | 9.000 | 7.399 | 9.000 | 8.707 | 3,336 |
| 2023-06-29 | 7.369 | 9.000 | 7.282 | 9.000 | 8.707 | 342 |
| 2023-06-28 | 7.495 | 9.000 | 7.481 | 9.000 | 8.707 | 119 |
| 2023-06-27 | 7.610 | 9.000 | 7.600 | 9.000 | 8.707 | 2,597 |
| 2023-06-26 | 7.450 | 9.000 | 7.450 | 9.000 | 8.707 | 378 |
| 2023-06-23 | 7.441 | 9.000 | 7.421 | 9.000 | 8.707 | 353 |
| 2023-06-22 | 7.649 | 9.000 | 7.649 | 9.000 | 8.707 | 260 |
| 2023-06-21 | 7.721 | 9.000 | 7.611 | 9.000 | 8.707 | 583 |
| 2023-06-20 | 8.030 | 9.000 | 7.560 | 9.000 | 8.707 | 2,041 |
| 2023-06-19 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2023-06-16 | 8.160 | 9.000 | 8.008 | 9.000 | 8.707 | 2,780 |
| 2023-06-15 | 8.358 | 9.000 | 8.130 | 9.000 | 8.707 | 1,953 |
| 2023-06-14 | 7.850 | 9.000 | 7.850 | 9.000 | 8.707 | 66,635 |
| 2023-06-13 | 7.970 | 9.000 | 7.910 | 9.000 | 8.707 | 31,800 |
| 2023-06-12 | 7.759 | 9.000 | 7.702 | 9.000 | 8.707 | 440 |
| 2023-06-09 | 7.980 | 9.000 | 7.659 | 9.000 | 8.707 | 13,115 |
| 2023-06-08 | 7.619 | 9.000 | 7.569 | 9.000 | 8.707 | 2,628 |
| 2023-06-07 | 7.710 | 9.000 | 7.589 | 9.000 | 8.707 | 2,297 |
| 2023-06-06 | 7.440 | 9.000 | 7.440 | 9.000 | 8.707 | 7,059 |
| 2023-06-05 | 7.470 | 9.000 | 7.461 | 9.000 | 8.707 | 533 |
| 2023-06-02 | 7.605 | 9.000 | 7.530 | 9.000 | 8.707 | 6,024 |
| 2023-06-01 | 6.940 | 9.000 | 6.940 | 9.000 | 8.707 | 5,583 |
| 2023-05-31 | 6.880 | 9.000 | 6.565 | 9.000 | 8.707 | 21,993 |
| 2023-05-30 | 7.300 | 9.000 | 6.889 | 9.000 | 8.707 | 24,552 |
| 2023-05-26 | 7.371 | 9.000 | 7.371 | 9.000 | 8.707 | 6,973 |
| 2023-05-25 | 7.405 | 9.000 | 7.312 | 9.000 | 8.707 | 6,435 |
| 2023-05-24 | 7.335 | 9.000 | 7.290 | 9.000 | 8.707 | 16,620 |
| 2023-05-23 | 7.415 | 9.000 | 7.370 | 9.000 | 8.707 | 35,185 |
| 2023-05-22 | 8.060 | 9.000 | 7.679 | 9.000 | 8.707 | 4,488 |
| 2023-05-19 | 7.925 | 9.000 | 7.719 | 9.000 | 8.707 | 5,477 |
| 2023-05-18 | 8.320 | 9.000 | 7.989 | 9.000 | 8.707 | 4,099 |
| 2023-05-17 | 7.880 | 9.000 | 7.875 | 9.000 | 8.707 | 23,998 |
| 2023-05-16 | 7.730 | 9.000 | 7.200 | 9.000 | 8.707 | 12,714 |
| 2023-05-15 | 7.680 | 9.000 | 7.539 | 9.000 | 8.707 | 7,771 |
| 2023-05-12 | 7.279 | 9.000 | 7.105 | 9.000 | 8.707 | 16,762 |
| 2023-05-11 | 7.065 | 9.000 | 7.039 | 9.000 | 8.707 | 3,596 |
| 2023-05-10 | 6.930 | 9.000 | 6.871 | 9.000 | 8.707 | 5,931 |
| 2023-05-09 | 7.090 | 9.000 | 6.868 | 9.000 | 8.707 | 3,191 |
| 2023-05-05 | 7.340 | 9.000 | 7.258 | 9.000 | 8.707 | 1,445 |
| 2023-05-04 | 7.391 | 9.000 | 7.270 | 9.000 | 8.707 | 20,608 |
| 2023-05-03 | 6.945 | 9.000 | 6.941 | 9.000 | 8.707 | 27,353 |
| 2023-05-02 | 7.110 | 9.000 | 6.889 | 9.000 | 8.707 | 4,458 |
| 2023-04-28 | 7.389 | 9.000 | 7.349 | 9.000 | 8.707 | 178,502 |
| 2023-04-27 | 7.080 | 9.000 | 7.080 | 9.000 | 8.707 | 30,802 |
| 2023-04-26 | 7.180 | 9.000 | 7.115 | 9.000 | 8.707 | 101 |
| 2023-04-25 | 7.141 | 9.000 | 6.945 | 9.000 | 8.707 | 8,999 |
| 2023-04-24 | 7.502 | 9.000 | 7.348 | 9.000 | 8.707 | 4,151 |
| 2023-04-21 | 7.702 | 9.000 | 7.529 | 9.000 | 8.707 | 3,524 |
| 2023-04-20 | 7.940 | 9.000 | 7.928 | 9.000 | 8.707 | 981 |
| 2023-04-19 | 7.940 | 9.000 | 7.915 | 9.000 | 8.707 | 3,305 |
| 2023-04-18 | 8.075 | 9.000 | 8.060 | 9.000 | 8.707 | 2,460 |
| 2023-04-17 | 7.790 | 9.000 | 7.721 | 9.000 | 8.707 | 2,685 |
| 2023-04-14 | 7.555 | 9.000 | 7.520 | 9.000 | 8.707 | 300 |
| 2023-04-13 | 7.635 | 9.000 | 7.635 | 9.000 | 8.707 | 860 |
| 2023-04-12 | 7.490 | 9.000 | 7.362 | 9.000 | 8.707 | 2,596 |
| 2023-04-11 | 7.592 | 9.000 | 7.591 | 9.000 | 8.707 | 4,349 |
| 2023-04-06 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 2,106 |
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.