Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 9,855 |
| 2026-07-30 | 9.502 | 9.580 | 9.385 | 9.500 | 9.500 | 25,870 |
| 2026-07-29 | 9.700 | 9.931 | 9.610 | 9.771 | 9.771 | 45,240 |
| 2026-07-28 | 9.330 | 9.468 | 9.250 | 9.468 | 9.468 | 14,869 |
| 2026-07-27 | 8.990 | 9.430 | 8.990 | 9.330 | 9.330 | 32,752 |
| 2026-07-24 | 8.850 | 8.860 | 8.630 | 8.850 | 8.850 | 2,744 |
| 2026-07-23 | 8.880 | 8.900 | 8.669 | 8.740 | 8.740 | 24,654 |
| 2026-07-22 | 8.900 | 8.980 | 8.790 | 8.850 | 8.850 | 26,787 |
| 2026-07-21 | 9.250 | 9.250 | 8.910 | 8.969 | 8.969 | 10,048 |
| 2026-07-20 | 9.090 | 9.260 | 9.000 | 9.230 | 9.230 | 4,962 |
| 2026-07-17 | 9.250 | 9.250 | 9.100 | 9.139 | 9.139 | 24,017 |
| 2026-07-16 | 9.160 | 9.530 | 9.090 | 9.269 | 9.269 | 39,252 |
| 2026-07-15 | 8.920 | 9.080 | 8.880 | 8.980 | 8.980 | 8,176 |
| 2026-07-14 | 8.930 | 8.930 | 8.740 | 8.740 | 8.740 | 25,120 |
| 2026-07-13 | 8.784 | 8.930 | 8.784 | 8.870 | 8.870 | 8,184 |
| 2026-07-10 | 8.930 | 9.020 | 8.870 | 8.900 | 8.900 | 4,829 |
| 2026-07-09 | 8.780 | 8.920 | 8.660 | 8.881 | 8.881 | 3,064 |
| 2026-07-08 | 8.800 | 8.920 | 8.750 | 8.830 | 8.830 | 11,895 |
| 2026-07-07 | 8.670 | 8.820 | 8.624 | 8.640 | 8.640 | 23,322 |
| 2026-07-06 | 8.890 | 9.000 | 8.729 | 8.740 | 8.740 | 6,010 |
| 2026-07-03 | 8.609 | 8.609 | 8.609 | 8.609 | 8.609 | 0 |
| 2026-07-02 | 8.680 | 8.811 | 8.560 | 8.609 | 8.609 | 5,553 |
| 2026-07-01 | 8.450 | 8.560 | 8.350 | 8.551 | 8.551 | 6,136 |
| 2026-06-30 | 8.520 | 8.520 | 8.320 | 8.380 | 8.380 | 2,558 |
| 2026-06-29 | 8.510 | 8.610 | 8.400 | 8.411 | 8.411 | 8,052 |
| 2026-06-26 | 7.990 | 8.450 | 7.943 | 8.340 | 8.340 | 27,343 |
| 2026-06-25 | 8.170 | 8.220 | 8.040 | 8.160 | 8.160 | 25,665 |
| 2026-06-24 | 8.340 | 8.350 | 8.201 | 8.209 | 8.209 | 5,878 |
| 2026-06-23 | 8.160 | 8.350 | 8.110 | 8.220 | 8.220 | 10,384 |
| 2026-06-22 | 8.660 | 8.730 | 8.319 | 8.370 | 8.370 | 44,305 |
| 2026-06-19 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2026-06-18 | 8.670 | 8.780 | 8.560 | 8.680 | 8.680 | 10,454 |
| 2026-06-17 | 9.000 | 9.000 | 8.701 | 8.770 | 8.770 | 16,763 |
| 2026-06-16 | 9.030 | 9.170 | 8.975 | 9.005 | 9.005 | 20,573 |
| 2026-06-15 | 9.310 | 9.350 | 9.200 | 9.330 | 9.330 | 4,398 |
| 2026-06-12 | 9.340 | 9.420 | 9.195 | 9.305 | 9.305 | 12,378 |
| 2026-06-11 | 9.120 | 9.312 | 9.000 | 9.312 | 9.312 | 16,102 |
| 2026-06-10 | 9.010 | 9.408 | 9.010 | 9.320 | 9.320 | 22,725 |
| 2026-06-09 | 9.170 | 9.262 | 9.000 | 9.110 | 9.110 | 16,252 |
| 2026-06-08 | 9.070 | 9.220 | 9.010 | 9.080 | 9.080 | 7,600 |
| 2026-06-05 | 9.300 | 9.390 | 9.109 | 9.109 | 9.109 | 10,654 |
| 2026-06-04 | 9.050 | 9.520 | 9.000 | 9.390 | 9.390 | 31,272 |
| 2026-06-03 | 9.410 | 9.420 | 9.130 | 9.180 | 9.180 | 37,030 |
| 2026-06-02 | 9.610 | 9.750 | 9.451 | 9.539 | 9.539 | 34,229 |
| 2026-06-01 | 9.300 | 9.550 | 9.110 | 9.515 | 9.515 | 40,346 |
| 2026-05-29 | 9.110 | 9.230 | 9.020 | 9.141 | 9.141 | 8,350 |
| 2026-05-28 | 8.960 | 9.130 | 8.780 | 9.130 | 9.130 | 22,225 |
| 2026-05-27 | 9.090 | 9.340 | 8.950 | 9.250 | 9.250 | 119,616 |
| 2026-05-26 | 8.980 | 9.250 | 8.800 | 9.180 | 9.180 | 46,892 |
| 2026-05-22 | 9.190 | 9.210 | 8.700 | 8.810 | 8.810 | 29,862 |
| 2026-05-21 | 8.990 | 9.170 | 8.815 | 9.170 | 9.170 | 21,544 |
| 2026-05-20 | 9.140 | 9.250 | 8.980 | 9.170 | 9.170 | 24,490 |
| 2026-05-19 | 9.100 | 9.289 | 8.903 | 9.089 | 9.089 | 18,697 |
| 2026-05-18 | 8.610 | 9.091 | 8.580 | 9.011 | 9.011 | 68,427 |
| 2026-05-15 | 8.630 | 8.660 | 8.450 | 8.485 | 8.485 | 14,797 |
| 2026-05-14 | 8.770 | 8.970 | 8.622 | 8.630 | 8.630 | 33,799 |
| 2026-05-13 | 9.080 | 9.080 | 8.750 | 8.961 | 8.961 | 37,761 |
| 2026-05-12 | 9.210 | 10.150 | 8.970 | 9.019 | 9.019 | 58,035 |
| 2026-05-11 | 9.340 | 9.430 | 9.150 | 9.260 | 9.260 | 11,499 |
| 2026-05-08 | 9.490 | 9.500 | 9.270 | 9.290 | 9.290 | 12,460 |
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.