Tencent Music Entertainment Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	6.240	11.400	5.958	11.400	11.029	42,074
2022-01-25	6.020	11.400	5.990	11.400	11.029	48,071
2022-01-24	5.985	11.400	5.830	11.400	11.029	56,193
2022-01-21	6.680	11.400	6.410	11.400	11.029	2,906
2022-01-20	6.820	11.400	6.820	11.400	11.029	7,659
2022-01-19	6.940	11.400	6.730	11.400	11.029	7,687
2022-01-18	6.880	11.400	6.872	11.400	11.029	37,245
2022-01-17	11.400	11.400	11.400	11.400	11.029	0
2022-01-14	7.255	11.400	6.900	11.400	11.029	2,481
2022-01-13	7.090	11.400	6.920	11.400	11.029	5,405
2022-01-12	7.480	11.400	7.230	11.400	11.029	14,188
2022-01-11	6.950	11.400	6.950	11.400	11.029	17,860
2022-01-10	6.860	11.400	6.650	11.400	11.029	273
2022-01-07	6.700	11.400	6.690	11.400	11.029	14,739
2022-01-06	6.460	11.400	6.350	11.400	11.029	3,796
2022-01-05	6.370	11.400	6.370	11.400	11.029	1,132
2022-01-04	6.850	11.400	6.302	11.400	11.029	7,022
2021-12-31	6.790	11.400	6.685	11.400	11.029	13,563
2021-12-30	6.165	11.400	5.970	11.400	11.029	85,353
2021-12-29	6.280	16.000	6.065	16.000	15.479	153,690
2021-12-24	6.500	16.000	6.500	16.000	15.479	1,700
2021-12-23	6.400	16.000	6.270	16.000	15.479	33,203
2021-12-22	6.270	16.000	6.260	16.000	15.479	20,227
2021-12-21	6.180	16.000	6.120	16.000	15.479	1,229,847
2021-12-20	6.070	16.000	6.000	16.000	15.479	596,060
2021-12-17	6.125	16.000	6.020	16.000	15.479	2,059
2021-12-16	6.480	16.000	6.300	16.000	15.479	1,696
2021-12-15	6.350	16.000	6.110	16.000	15.479	11,600
2021-12-14	6.310	16.000	6.300	16.000	15.479	2,642
2021-12-13	6.590	16.000	6.192	16.000	15.479	17,185
2021-12-10	6.670	16.000	6.640	16.000	15.479	401
2021-12-09	6.810	16.000	6.700	16.000	15.479	5,711
2021-12-08	6.860	16.000	6.555	16.000	15.479	1,806
2021-12-07	6.440	16.000	6.440	16.000	15.479	14,400
2021-12-06	6.030	16.000	5.930	16.000	15.479	27
2021-12-03	6.720	16.000	5.950	16.000	15.479	15,027
2021-12-02	6.670	16.000	6.670	16.000	15.479	8,159
2021-12-01	7.190	16.000	6.830	16.000	15.479	28,072
2021-11-30	6.970	16.000	6.905	16.000	15.479	24,945
2021-11-29	7.100	16.000	6.920	16.000	15.479	42,565
2021-11-26	7.170	16.000	7.000	16.000	15.479	7,957
2021-11-25	16.000	16.000	16.000	16.000	15.479	0
2021-11-24	7.450	16.000	7.372	16.000	15.479	29,117
2021-11-23	7.700	16.000	7.420	16.000	15.479	20,842
2021-11-22	7.620	16.000	7.450	16.000	15.479	34,929
2021-11-19	7.700	16.000	7.600	16.000	15.479	5,524
2021-11-18	7.920	16.000	7.502	16.000	15.479	42,888
2021-11-17	8.590	16.000	7.925	16.000	15.479	61,198
2021-11-16	8.460	16.000	8.352	16.000	15.479	30,794
2021-11-15	8.780	16.000	8.390	16.000	15.479	36,836
2021-11-12	8.560	16.000	8.452	16.000	15.479	39,832
2021-11-11	8.190	16.000	8.080	16.000	15.479	51,460
2021-11-10	7.840	16.000	7.840	16.000	15.479	60,400
2021-11-09	7.970	16.000	7.785	16.000	15.479	94,110
2021-11-08	7.950	16.000	7.850	16.000	15.479	10,556
2021-11-05	7.860	16.000	7.685	16.000	15.479	3,474
2021-11-04	8.180	16.000	7.830	16.000	15.479	39,388
2021-11-03	8.080	16.000	7.990	16.000	15.479	4,036
2021-11-02	8.230	16.000	7.955	16.000	15.479	4,215
2021-11-01	7.890	16.000	7.870	16.000	15.479	14,943

← NewerPage 21 of 22 · 1,264 trading daysOlder →

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.