Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 8.500 | 9.000 | 8.270 | 9.000 | 8.707 | 4,921 |
| 2023-01-10 | 8.595 | 9.000 | 8.565 | 9.000 | 8.707 | 3,660 |
| 2023-01-09 | 8.980 | 9.010 | 8.702 | 9.000 | 8.707 | 4,040 |
| 2023-01-06 | 8.602 | 9.000 | 8.460 | 9.000 | 8.707 | 29,578 |
| 2023-01-05 | 8.965 | 9.015 | 8.855 | 9.000 | 8.707 | 20,436 |
| 2023-01-04 | 8.895 | 9.280 | 8.895 | 9.000 | 8.707 | 103,002 |
| 2023-01-03 | 8.485 | 9.000 | 8.400 | 9.000 | 8.707 | 17,526 |
| 2022-12-30 | 8.115 | 9.000 | 8.115 | 9.000 | 8.707 | 4,216 |
| 2022-12-29 | 7.945 | 9.000 | 7.870 | 9.000 | 8.707 | 11,832 |
| 2022-12-28 | 8.275 | 9.000 | 7.875 | 9.000 | 8.707 | 7,247 |
| 2022-12-23 | 8.250 | 9.000 | 8.000 | 9.000 | 8.707 | 40,684 |
| 2022-12-22 | 8.595 | 9.000 | 8.250 | 9.000 | 8.707 | 30,217 |
| 2022-12-21 | 8.025 | 9.000 | 8.025 | 9.000 | 8.707 | 6,706 |
| 2022-12-20 | 7.865 | 9.000 | 7.810 | 9.000 | 8.707 | 2,637 |
| 2022-12-19 | 8.019 | 9.000 | 7.925 | 9.000 | 8.707 | 7,886 |
| 2022-12-16 | 7.855 | 9.000 | 7.855 | 9.000 | 8.707 | 12,566 |
| 2022-12-15 | 8.060 | 9.000 | 7.741 | 9.000 | 8.707 | 3,267 |
| 2022-12-14 | 7.818 | 9.000 | 7.815 | 9.000 | 8.707 | 19,185 |
| 2022-12-13 | 7.820 | 9.000 | 7.770 | 9.000 | 8.707 | 5,498 |
| 2022-12-12 | 7.970 | 9.000 | 7.605 | 9.000 | 8.707 | 8,261 |
| 2022-12-09 | 7.935 | 9.000 | 7.935 | 9.000 | 8.707 | 295,972 |
| 2022-12-08 | 7.590 | 9.000 | 7.565 | 9.000 | 8.707 | 25,304 |
| 2022-12-07 | 7.222 | 9.000 | 6.935 | 9.000 | 8.707 | 3,907 |
| 2022-12-06 | 7.492 | 9.000 | 7.335 | 9.000 | 8.707 | 10,194 |
| 2022-12-05 | 7.610 | 9.000 | 7.300 | 9.000 | 8.707 | 207,199 |
| 2022-12-02 | 6.782 | 9.000 | 6.782 | 9.000 | 8.707 | 6,189 |
| 2022-12-01 | 6.860 | 9.000 | 6.860 | 9.000 | 8.707 | 19,427 |
| 2022-11-30 | 6.700 | 9.000 | 6.601 | 9.000 | 8.707 | 215,792 |
| 2022-11-29 | 6.445 | 9.000 | 6.140 | 9.000 | 8.707 | 29,327 |
| 2022-11-28 | 5.740 | 9.000 | 5.740 | 9.000 | 8.707 | 32,032 |
| 2022-11-25 | 5.775 | 9.000 | 5.730 | 9.000 | 8.707 | 12,573 |
| 2022-11-24 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2022-11-23 | 5.879 | 9.000 | 5.770 | 9.000 | 8.707 | 287,877 |
| 2022-11-22 | 5.550 | 9.000 | 5.550 | 9.000 | 8.707 | 12,668 |
| 2022-11-21 | 5.510 | 9.000 | 5.455 | 9.000 | 8.707 | 8,308 |
| 2022-11-18 | 5.800 | 9.000 | 5.550 | 9.000 | 8.707 | 7,004 |
| 2022-11-17 | 5.110 | 9.000 | 5.100 | 9.000 | 8.707 | 13,351 |
| 2022-11-16 | 5.820 | 9.000 | 5.280 | 9.000 | 8.707 | 21,218 |
| 2022-11-15 | 4.750 | 9.000 | 4.750 | 9.000 | 8.707 | 29,780 |
| 2022-11-14 | 4.472 | 9.000 | 4.472 | 9.000 | 8.707 | 1,556 |
| 2022-11-11 | 4.040 | 9.000 | 4.040 | 9.000 | 8.707 | 4,922 |
| 2022-11-10 | 3.800 | 9.000 | 3.800 | 9.000 | 8.707 | 516 |
| 2022-11-09 | 3.730 | 9.000 | 3.655 | 9.000 | 8.707 | 2,387 |
| 2022-11-08 | 3.862 | 9.000 | 3.862 | 9.000 | 8.707 | 604 |
| 2022-11-07 | 4.040 | 9.000 | 3.950 | 9.000 | 8.707 | 19,058 |
| 2022-11-04 | 4.040 | 9.000 | 3.890 | 9.000 | 8.707 | 12,553 |
| 2022-11-03 | 3.600 | 9.000 | 3.600 | 9.000 | 8.707 | 103 |
| 2022-11-02 | 3.750 | 9.000 | 3.700 | 9.000 | 8.707 | 548 |
| 2022-11-01 | 3.610 | 9.000 | 3.610 | 9.000 | 8.707 | 149,351 |
| 2022-10-31 | 3.640 | 9.000 | 3.580 | 9.000 | 8.707 | 57 |
| 2022-10-28 | 3.590 | 9.000 | 3.590 | 9.000 | 8.707 | 308 |
| 2022-10-27 | 3.693 | 9.000 | 3.690 | 9.000 | 8.707 | 701,916 |
| 2022-10-26 | 3.700 | 9.000 | 3.650 | 9.000 | 8.707 | 2,520 |
| 2022-10-25 | 3.680 | 9.000 | 3.560 | 9.000 | 8.707 | 1,333 |
| 2022-10-24 | 3.830 | 9.000 | 3.210 | 9.000 | 8.707 | 12,987 |
| 2022-10-21 | 3.750 | 9.000 | 3.740 | 9.000 | 8.707 | 161 |
| 2022-10-20 | 3.820 | 9.000 | 3.820 | 9.000 | 8.707 | 41 |
| 2022-10-19 | 3.800 | 9.000 | 3.770 | 9.000 | 8.707 | 2,529 |
| 2022-10-18 | 4.050 | 9.000 | 3.940 | 9.000 | 8.707 | 3 |
| 2022-10-17 | 3.940 | 9.000 | 3.865 | 9.000 | 8.707 | 8,002 |
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.