Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 4.250 | 9.000 | 4.112 | 9.000 | 8.707 | 309 |
| 2022-04-21 | 4.270 | 9.000 | 4.150 | 9.000 | 8.707 | 2,089 |
| 2022-04-20 | 4.390 | 9.000 | 4.230 | 9.000 | 8.707 | 31,014 |
| 2022-04-19 | 4.450 | 9.000 | 4.310 | 9.000 | 8.707 | 28,011 |
| 2022-04-14 | 4.960 | 9.000 | 4.910 | 9.000 | 8.707 | 24,523 |
| 2022-04-13 | 4.823 | 9.000 | 4.823 | 9.000 | 8.707 | 19,090 |
| 2022-04-12 | 4.910 | 9.000 | 4.910 | 9.000 | 8.707 | 23,033 |
| 2022-04-11 | 4.880 | 9.000 | 4.870 | 9.000 | 8.707 | 2,896 |
| 2022-04-08 | 4.780 | 9.000 | 4.780 | 9.000 | 8.707 | 9,669 |
| 2022-04-07 | 5.010 | 9.000 | 4.660 | 9.000 | 8.707 | 12,835 |
| 2022-04-06 | 5.095 | 9.000 | 4.950 | 9.000 | 8.707 | 4,598 |
| 2022-04-05 | 5.280 | 9.000 | 5.140 | 9.000 | 8.707 | 14,210 |
| 2022-04-04 | 5.300 | 9.000 | 5.250 | 9.000 | 8.707 | 23,669 |
| 2022-04-01 | 5.160 | 9.000 | 4.970 | 9.000 | 8.707 | 54,302 |
| 2022-03-31 | 4.860 | 9.000 | 4.802 | 9.000 | 8.707 | 3,967 |
| 2022-03-30 | 4.990 | 9.000 | 4.855 | 9.000 | 8.707 | 8,640 |
| 2022-03-29 | 5.380 | 9.000 | 5.250 | 9.000 | 8.707 | 71,144 |
| 2022-03-28 | 5.052 | 9.000 | 4.980 | 9.000 | 8.707 | 130,065 |
| 2022-03-25 | 4.920 | 9.000 | 4.855 | 9.000 | 8.707 | 40,726 |
| 2022-03-24 | 5.270 | 9.000 | 4.852 | 9.000 | 8.707 | 64,603 |
| 2022-03-23 | 4.930 | 9.000 | 4.832 | 9.000 | 8.707 | 58,419 |
| 2022-03-22 | 4.820 | 9.000 | 4.525 | 9.000 | 8.707 | 142,564 |
| 2022-03-21 | 4.732 | 9.000 | 4.401 | 9.000 | 8.707 | 85,185 |
| 2022-03-18 | 4.150 | 9.000 | 4.150 | 9.000 | 8.707 | 114,978 |
| 2022-03-17 | 4.276 | 9.000 | 4.010 | 9.000 | 8.707 | 89,472 |
| 2022-03-16 | 4.530 | 9.000 | 4.180 | 9.000 | 8.707 | 214,138 |
| 2022-03-15 | 3.060 | 9.000 | 3.060 | 9.000 | 8.707 | 54,581 |
| 2022-03-14 | 3.300 | 9.000 | 2.952 | 9.000 | 8.707 | 82,852 |
| 2022-03-11 | 4.040 | 9.250 | 3.630 | 9.250 | 8.949 | 30,599 |
| 2022-03-10 | 4.270 | 11.400 | 3.750 | 11.400 | 11.029 | 26,751 |
| 2022-03-09 | 4.380 | 11.400 | 4.372 | 11.400 | 11.029 | 5,305 |
| 2022-03-08 | 4.310 | 11.400 | 4.185 | 11.400 | 11.029 | 60,936 |
| 2022-03-07 | 4.520 | 11.400 | 4.370 | 11.400 | 11.029 | 12,492 |
| 2022-03-04 | 4.750 | 11.400 | 4.550 | 11.400 | 11.029 | 2,159 |
| 2022-03-03 | 5.150 | 11.400 | 4.818 | 11.400 | 11.029 | 2,231 |
| 2022-03-02 | 5.300 | 11.400 | 5.095 | 11.400 | 11.029 | 772 |
| 2022-03-01 | 5.440 | 11.400 | 5.310 | 11.400 | 11.029 | 3,460 |
| 2022-02-28 | 5.380 | 11.400 | 5.240 | 11.400 | 11.029 | 130,825 |
| 2022-02-25 | 5.400 | 11.400 | 5.290 | 11.400 | 11.029 | 2,940 |
| 2022-02-24 | 5.014 | 11.400 | 5.014 | 11.400 | 11.029 | 101,668 |
| 2022-02-23 | 5.655 | 11.400 | 5.655 | 11.400 | 11.029 | 1,807 |
| 2022-02-22 | 5.530 | 11.400 | 5.510 | 11.400 | 11.029 | 901 |
| 2022-02-21 | 11.400 | 11.400 | 11.400 | 11.400 | 11.029 | 0 |
| 2022-02-18 | 5.780 | 11.400 | 5.555 | 11.400 | 11.029 | 12,005 |
| 2022-02-17 | 6.040 | 11.400 | 6.040 | 11.400 | 11.029 | 1,256 |
| 2022-02-16 | 6.095 | 11.400 | 6.095 | 11.400 | 11.029 | 4,568 |
| 2022-02-15 | 6.120 | 11.400 | 6.110 | 11.400 | 11.029 | 561 |
| 2022-02-14 | 6.040 | 11.400 | 5.860 | 11.400 | 11.029 | 52,117 |
| 2022-02-11 | 6.190 | 11.400 | 6.050 | 11.400 | 11.029 | 2,096 |
| 2022-02-10 | 6.180 | 11.400 | 6.150 | 11.400 | 11.029 | 2,313 |
| 2022-02-09 | 6.110 | 11.400 | 6.020 | 11.400 | 11.029 | 4,980 |
| 2022-02-08 | 5.810 | 11.400 | 5.810 | 11.400 | 11.029 | 306 |
| 2022-02-07 | 5.810 | 11.400 | 5.790 | 11.400 | 11.029 | 263 |
| 2022-02-04 | 5.710 | 11.400 | 5.710 | 11.400 | 11.029 | 690 |
| 2022-02-03 | 5.770 | 11.400 | 5.740 | 11.400 | 11.029 | 9 |
| 2022-02-02 | 6.490 | 11.400 | 5.845 | 11.400 | 11.029 | 56,349 |
| 2022-02-01 | 6.100 | 11.400 | 6.060 | 11.400 | 11.029 | 17,582 |
| 2022-01-31 | 5.690 | 11.400 | 5.690 | 11.400 | 11.029 | 63,031 |
| 2022-01-28 | 5.650 | 11.400 | 5.370 | 11.400 | 11.029 | 7,269 |
| 2022-01-27 | 5.870 | 11.400 | 5.610 | 11.400 | 11.029 | 22,807 |
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.