Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 4.610 | 9.000 | 4.485 | 9.000 | 8.707 | 578 |
| 2022-07-19 | 4.510 | 9.000 | 4.435 | 9.000 | 8.707 | 9,002 |
| 2022-07-18 | 4.470 | 9.000 | 4.470 | 9.000 | 8.707 | 508 |
| 2022-07-15 | 4.230 | 9.000 | 4.155 | 9.000 | 8.707 | 29,046 |
| 2022-07-14 | 4.455 | 9.000 | 4.215 | 9.000 | 8.707 | 7,827 |
| 2022-07-13 | 4.470 | 9.000 | 4.290 | 9.000 | 8.707 | 55,876 |
| 2022-07-12 | 4.470 | 9.000 | 4.345 | 9.000 | 8.707 | 29,184 |
| 2022-07-11 | 4.810 | 9.000 | 4.460 | 9.000 | 8.707 | 22,479 |
| 2022-07-08 | 5.100 | 9.000 | 4.800 | 9.000 | 8.707 | 43,619 |
| 2022-07-07 | 5.050 | 9.000 | 5.034 | 9.000 | 8.707 | 8,798 |
| 2022-07-06 | 5.350 | 9.000 | 4.960 | 9.000 | 8.707 | 6,708 |
| 2022-07-05 | 5.168 | 9.000 | 5.145 | 9.000 | 8.707 | 336,277 |
| 2022-07-04 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2022-07-01 | 4.970 | 9.000 | 4.970 | 9.000 | 8.707 | 13,236 |
| 2022-06-30 | 4.962 | 9.000 | 4.850 | 9.000 | 8.707 | 37,569 |
| 2022-06-29 | 5.010 | 9.000 | 5.005 | 9.000 | 8.707 | 4,019 |
| 2022-06-28 | 4.860 | 9.000 | 4.860 | 9.000 | 8.707 | 15,841 |
| 2022-06-27 | 5.045 | 9.000 | 4.780 | 9.000 | 8.707 | 6,439 |
| 2022-06-24 | 4.840 | 9.000 | 4.720 | 9.000 | 8.707 | 39,397 |
| 2022-06-23 | 4.960 | 9.000 | 4.740 | 9.000 | 8.707 | 2,496 |
| 2022-06-22 | 4.570 | 9.000 | 4.570 | 9.000 | 8.707 | 42,478 |
| 2022-06-21 | 4.600 | 9.000 | 4.600 | 9.000 | 8.707 | 11,396 |
| 2022-06-20 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2022-06-17 | 4.560 | 9.000 | 4.462 | 9.000 | 8.707 | 8,770 |
| 2022-06-16 | 4.330 | 9.000 | 4.330 | 9.000 | 8.707 | 624 |
| 2022-06-15 | 4.535 | 9.000 | 4.465 | 9.000 | 8.707 | 7,566 |
| 2022-06-14 | 4.400 | 9.000 | 4.400 | 9.000 | 8.707 | 1,512 |
| 2022-06-13 | 4.200 | 9.000 | 4.140 | 9.000 | 8.707 | 1,921 |
| 2022-06-10 | 4.520 | 9.000 | 4.323 | 9.000 | 8.707 | 160,707 |
| 2022-06-09 | 4.600 | 9.000 | 4.470 | 9.000 | 8.707 | 3,263 |
| 2022-06-08 | 4.540 | 9.000 | 4.540 | 9.000 | 8.707 | 6,480 |
| 2022-06-07 | 4.300 | 9.000 | 4.290 | 9.000 | 8.707 | 935 |
| 2022-06-06 | 4.330 | 9.000 | 4.190 | 9.000 | 8.707 | 10,726 |
| 2022-06-01 | 4.180 | 9.000 | 4.040 | 9.000 | 8.707 | 34,552 |
| 2022-05-31 | 4.300 | 9.000 | 4.070 | 9.000 | 8.707 | 6,661 |
| 2022-05-30 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2022-05-27 | 4.064 | 9.000 | 4.020 | 9.000 | 8.707 | 1,333 |
| 2022-05-26 | 3.850 | 9.000 | 3.775 | 9.000 | 8.707 | 5,722 |
| 2022-05-25 | 3.730 | 9.000 | 3.620 | 9.000 | 8.707 | 11,701 |
| 2022-05-24 | 3.820 | 9.000 | 3.610 | 9.000 | 8.707 | 95,187 |
| 2022-05-23 | 4.060 | 9.000 | 3.880 | 9.000 | 8.707 | 2,983 |
| 2022-05-20 | 4.180 | 9.000 | 4.060 | 9.000 | 8.707 | 14,089 |
| 2022-05-19 | 4.000 | 9.000 | 3.970 | 9.000 | 8.707 | 46,649 |
| 2022-05-18 | 3.950 | 9.000 | 3.950 | 9.000 | 8.707 | 204 |
| 2022-05-17 | 4.310 | 9.000 | 3.940 | 9.000 | 8.707 | 13,632 |
| 2022-05-16 | 4.180 | 9.000 | 4.100 | 9.000 | 8.707 | 1,366 |
| 2022-05-13 | 3.960 | 9.000 | 3.960 | 9.000 | 8.707 | 8 |
| 2022-05-12 | 3.720 | 9.000 | 3.535 | 9.000 | 8.707 | 87,021 |
| 2022-05-11 | 3.830 | 9.000 | 3.800 | 9.000 | 8.707 | 70,603 |
| 2022-05-10 | 4.000 | 9.000 | 3.702 | 9.000 | 8.707 | 10,465 |
| 2022-05-09 | 3.900 | 9.000 | 3.690 | 9.000 | 8.707 | 4,232 |
| 2022-05-06 | 4.110 | 9.000 | 3.950 | 9.000 | 8.707 | 1,365 |
| 2022-05-05 | 4.400 | 9.000 | 4.170 | 9.000 | 8.707 | 1,017 |
| 2022-05-04 | 4.302 | 9.000 | 4.270 | 9.000 | 8.707 | 8,421 |
| 2022-05-03 | 4.529 | 9.000 | 4.390 | 9.000 | 8.707 | 27,356 |
| 2022-04-29 | 4.425 | 9.000 | 4.310 | 9.000 | 8.707 | 104,085 |
| 2022-04-28 | 9.000 | 9.000 | 9.000 | 9.000 | 8.707 | 0 |
| 2022-04-27 | 4.110 | 9.000 | 3.970 | 9.000 | 8.707 | 3,658 |
| 2022-04-26 | 3.970 | 9.000 | 3.890 | 9.000 | 8.707 | 12 |
| 2022-04-25 | 4.001 | 9.000 | 3.930 | 9.000 | 8.707 | 906 |
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.