Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 7.772 | 9.000 | 7.598 | 9.000 | 8.707 | 8,140 |
| 2023-04-04 | 7.960 | 9.000 | 7.845 | 9.000 | 8.707 | 4,762 |
| 2023-04-03 | 8.240 | 9.000 | 8.030 | 9.000 | 8.707 | 4,973 |
| 2023-03-31 | 8.480 | 9.000 | 8.232 | 9.000 | 8.707 | 6,176 |
| 2023-03-30 | 8.350 | 9.000 | 8.350 | 9.000 | 8.707 | 100,998 |
| 2023-03-29 | 7.940 | 9.000 | 7.940 | 9.000 | 8.707 | 4,209 |
| 2023-03-28 | 7.950 | 9.000 | 7.950 | 9.000 | 8.707 | 7,694 |
| 2023-03-27 | 7.705 | 9.000 | 7.598 | 9.000 | 8.707 | 2,810 |
| 2023-03-24 | 7.465 | 9.000 | 7.465 | 9.000 | 8.707 | 1,591 |
| 2023-03-23 | 7.650 | 9.000 | 7.522 | 9.000 | 8.707 | 9,553 |
| 2023-03-22 | 7.262 | 9.000 | 7.132 | 9.000 | 8.707 | 3,584 |
| 2023-03-21 | 7.450 | 9.000 | 6.755 | 9.000 | 8.707 | 16,142 |
| 2023-03-20 | 7.850 | 9.000 | 7.592 | 9.000 | 8.707 | 66,948 |
| 2023-03-17 | 7.905 | 9.000 | 7.876 | 9.000 | 8.707 | 315 |
| 2023-03-16 | 7.602 | 9.000 | 7.602 | 9.000 | 8.707 | 173 |
| 2023-03-15 | 7.531 | 9.000 | 7.265 | 9.000 | 8.707 | 114,002 |
| 2023-03-14 | 7.555 | 9.000 | 7.555 | 9.000 | 8.707 | 11,039 |
| 2023-03-13 | 7.515 | 9.000 | 7.502 | 9.000 | 8.707 | 7,627 |
| 2023-03-10 | 7.320 | 9.000 | 7.320 | 9.000 | 8.707 | 11,848 |
| 2023-03-09 | 7.470 | 9.000 | 7.402 | 9.000 | 8.707 | 254,538 |
| 2023-03-08 | 7.550 | 9.000 | 7.550 | 9.000 | 8.707 | 1,660 |
| 2023-03-07 | 7.730 | 9.000 | 7.590 | 9.000 | 8.707 | 20,331 |
| 2023-03-06 | 8.015 | 9.000 | 7.995 | 9.000 | 8.707 | 487 |
| 2023-03-03 | 8.122 | 9.000 | 8.122 | 9.000 | 8.707 | 112 |
| 2023-03-02 | 7.830 | 9.000 | 7.830 | 9.000 | 8.707 | 3,522 |
| 2023-03-01 | 7.540 | 9.000 | 7.540 | 9.000 | 8.707 | 16,364 |
| 2023-02-28 | 7.641 | 9.000 | 7.592 | 9.000 | 8.707 | 14,851 |
| 2023-02-27 | 7.695 | 9.000 | 7.670 | 9.000 | 8.707 | 2,068 |
| 2023-02-24 | 7.495 | 9.000 | 7.394 | 9.000 | 8.707 | 8,052 |
| 2023-02-23 | 8.110 | 9.000 | 7.930 | 9.000 | 8.707 | 302 |
| 2023-02-22 | 7.838 | 9.000 | 7.838 | 9.000 | 8.707 | 3,873 |
| 2023-02-21 | 7.722 | 9.000 | 7.650 | 9.000 | 8.707 | 1,520 |
| 2023-02-20 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2023-02-17 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2023-02-16 | 8.270 | 9.000 | 8.270 | 9.000 | 8.707 | 501 |
| 2023-02-15 | 8.300 | 9.000 | 8.215 | 9.000 | 8.707 | 2,693 |
| 2023-02-14 | 8.528 | 9.000 | 8.325 | 9.000 | 8.707 | 313 |
| 2023-02-13 | 8.492 | 9.000 | 8.492 | 9.000 | 8.707 | 900 |
| 2023-02-10 | 8.265 | 9.000 | 8.135 | 9.000 | 8.707 | 6,809 |
| 2023-02-09 | 8.685 | 9.015 | 8.660 | 9.000 | 8.707 | 8,241 |
| 2023-02-08 | 8.590 | 9.000 | 8.332 | 9.000 | 8.707 | 282 |
| 2023-02-07 | 8.418 | 9.000 | 8.265 | 9.000 | 8.707 | 2,605 |
| 2023-02-06 | 8.190 | 9.000 | 7.905 | 9.000 | 8.707 | 27,208 |
| 2023-02-03 | 8.645 | 9.000 | 8.430 | 9.000 | 8.707 | 5,493 |
| 2023-02-02 | 8.915 | 9.035 | 8.825 | 9.000 | 8.707 | 5,143 |
| 2023-02-01 | 8.390 | 9.000 | 8.390 | 9.000 | 8.707 | 7,358 |
| 2023-01-31 | 8.332 | 9.000 | 8.320 | 9.000 | 8.707 | 6,100 |
| 2023-01-30 | 8.290 | 9.000 | 7.925 | 9.000 | 8.707 | 10,076 |
| 2023-01-27 | 8.910 | 9.000 | 8.562 | 9.000 | 8.707 | 13,070 |
| 2023-01-26 | 8.590 | 9.000 | 8.590 | 9.000 | 8.707 | 11,720 |
| 2023-01-25 | 8.505 | 9.000 | 8.420 | 9.000 | 8.707 | 902 |
| 2023-01-24 | 8.500 | 9.000 | 8.440 | 9.000 | 8.707 | 2,531 |
| 2023-01-23 | 8.505 | 9.000 | 8.438 | 9.000 | 8.707 | 981 |
| 2023-01-20 | 8.345 | 9.000 | 8.245 | 9.000 | 8.707 | 451 |
| 2023-01-19 | 8.150 | 9.000 | 8.090 | 9.000 | 8.707 | 9,232 |
| 2023-01-18 | 8.490 | 9.000 | 8.270 | 9.000 | 8.707 | 25,411 |
| 2023-01-17 | 8.605 | 9.000 | 8.385 | 9.000 | 8.707 | 2,929 |
| 2023-01-16 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2023-01-13 | 8.568 | 9.000 | 8.568 | 9.000 | 8.707 | 4,072 |
| 2023-01-12 | 8.510 | 9.000 | 8.435 | 9.000 | 8.707 | 3,250 |
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.