Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 3.980 | 9.000 | 3.850 | 9.000 | 8.707 | 603 |
| 2022-10-13 | 3.750 | 9.000 | 3.750 | 9.000 | 8.707 | 101 |
| 2022-10-12 | 3.940 | 9.000 | 3.920 | 9.000 | 8.707 | 8,802 |
| 2022-10-11 | 3.920 | 9.000 | 3.870 | 9.000 | 8.707 | 358 |
| 2022-10-10 | 4.250 | 9.000 | 3.950 | 9.000 | 8.707 | 201 |
| 2022-10-07 | 4.280 | 9.000 | 4.220 | 9.000 | 8.707 | 104 |
| 2022-10-06 | 4.440 | 9.000 | 4.320 | 9.000 | 8.707 | 202 |
| 2022-10-05 | 4.480 | 9.000 | 4.380 | 9.000 | 8.707 | 581 |
| 2022-10-04 | 4.335 | 9.000 | 4.250 | 9.000 | 8.707 | 1,934 |
| 2022-10-03 | 4.020 | 9.000 | 4.020 | 9.000 | 8.707 | 190 |
| 2022-09-30 | 4.020 | 9.000 | 4.020 | 9.000 | 8.707 | 4 |
| 2022-09-29 | 4.000 | 9.000 | 4.000 | 9.000 | 8.707 | 1,099 |
| 2022-09-28 | 3.880 | 9.000 | 3.880 | 9.000 | 8.707 | 405 |
| 2022-09-27 | 4.210 | 9.000 | 3.990 | 9.000 | 8.707 | 1,457 |
| 2022-09-26 | 4.130 | 9.000 | 4.130 | 9.000 | 8.707 | 2,469 |
| 2022-09-23 | 4.130 | 9.000 | 4.022 | 9.000 | 8.707 | 8,186 |
| 2022-09-22 | 4.280 | 9.000 | 4.240 | 9.000 | 8.707 | 168 |
| 2022-09-21 | 4.395 | 9.000 | 4.160 | 9.000 | 8.707 | 50,702 |
| 2022-09-20 | 4.560 | 9.000 | 4.490 | 9.000 | 8.707 | 26,843 |
| 2022-09-16 | 4.770 | 9.000 | 4.710 | 9.000 | 8.707 | 0 |
| 2022-09-15 | 4.790 | 9.000 | 4.790 | 9.000 | 8.707 | 401 |
| 2022-09-14 | 4.800 | 9.000 | 4.655 | 9.000 | 8.707 | 1,692 |
| 2022-09-13 | 4.910 | 9.000 | 4.790 | 9.000 | 8.707 | 701 |
| 2022-09-12 | 4.820 | 9.000 | 4.820 | 9.000 | 8.707 | 18,301 |
| 2022-09-09 | 4.700 | 9.000 | 4.700 | 9.000 | 8.707 | 57,747 |
| 2022-09-08 | 4.590 | 9.000 | 4.530 | 9.000 | 8.707 | 104 |
| 2022-09-07 | 4.580 | 9.000 | 4.580 | 9.000 | 8.707 | 2 |
| 2022-09-06 | 4.900 | 9.000 | 4.560 | 9.000 | 8.707 | 1,608 |
| 2022-09-05 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2022-09-02 | 5.050 | 9.000 | 4.950 | 9.000 | 8.707 | 10 |
| 2022-09-01 | 5.005 | 9.000 | 5.005 | 9.000 | 8.707 | 10,089 |
| 2022-08-31 | 4.810 | 9.000 | 4.810 | 9.000 | 8.707 | 5,201 |
| 2022-08-30 | 4.898 | 9.000 | 4.745 | 9.000 | 8.707 | 7,273 |
| 2022-08-26 | 5.240 | 9.000 | 5.070 | 9.000 | 8.707 | 18,102 |
| 2022-08-25 | 4.970 | 9.000 | 4.775 | 9.000 | 8.707 | 33,808 |
| 2022-08-24 | 4.310 | 9.000 | 4.310 | 9.000 | 8.707 | 98,320 |
| 2022-08-23 | 4.460 | 9.000 | 4.332 | 9.000 | 8.707 | 52,735 |
| 2022-08-22 | 4.450 | 9.000 | 4.430 | 9.000 | 8.707 | 28,865 |
| 2022-08-19 | 4.570 | 9.000 | 4.420 | 9.000 | 8.707 | 30,303 |
| 2022-08-18 | 4.525 | 9.000 | 4.525 | 9.000 | 8.707 | 18,208 |
| 2022-08-17 | 4.730 | 9.000 | 4.585 | 9.000 | 8.707 | 1,324 |
| 2022-08-16 | 4.680 | 9.000 | 4.680 | 9.000 | 8.707 | 50,443 |
| 2022-08-15 | 4.400 | 9.000 | 4.400 | 9.000 | 8.707 | 15,159 |
| 2022-08-12 | 4.240 | 9.000 | 4.210 | 9.000 | 8.707 | 35,289 |
| 2022-08-11 | 4.200 | 9.000 | 4.200 | 9.000 | 8.707 | 9,397 |
| 2022-08-10 | 4.090 | 9.000 | 3.968 | 9.000 | 8.707 | 11,416 |
| 2022-08-09 | 4.205 | 9.000 | 4.070 | 9.000 | 8.707 | 2,326 |
| 2022-08-08 | 4.230 | 9.000 | 4.230 | 9.000 | 8.707 | 10,221 |
| 2022-08-05 | 4.219 | 9.000 | 4.219 | 9.000 | 8.707 | 6 |
| 2022-08-04 | 4.290 | 9.000 | 4.220 | 9.000 | 8.707 | 4 |
| 2022-08-03 | 4.020 | 9.000 | 4.010 | 9.000 | 8.707 | 605 |
| 2022-08-02 | 3.810 | 9.000 | 3.810 | 9.000 | 8.707 | 2,439 |
| 2022-08-01 | 4.165 | 9.000 | 3.850 | 9.000 | 8.707 | 24,892 |
| 2022-07-29 | 4.230 | 9.000 | 4.195 | 9.000 | 8.707 | 4,948 |
| 2022-07-28 | 4.590 | 9.000 | 4.375 | 9.000 | 8.707 | 27,775 |
| 2022-07-27 | 4.480 | 9.000 | 4.400 | 9.000 | 8.707 | 30,423 |
| 2022-07-26 | 4.590 | 9.000 | 4.470 | 9.000 | 8.707 | 157 |
| 2022-07-25 | 4.500 | 9.000 | 4.495 | 9.000 | 8.707 | 16,713 |
| 2022-07-22 | 4.570 | 9.000 | 4.570 | 9.000 | 8.707 | 14,289 |
| 2022-07-21 | 4.540 | 9.000 | 4.520 | 9.000 | 8.707 | 47,687 |
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.