Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.650 | 9.770 | 9.245 | 9.320 | 9.320 | 20,335 |
| 2026-05-06 | 9.150 | 9.689 | 9.150 | 9.660 | 9.660 | 28,740 |
| 2026-05-05 | 9.170 | 9.300 | 9.130 | 9.250 | 9.250 | 17,459 |
| 2026-05-04 | 9.160 | 9.190 | 9.050 | 9.120 | 9.120 | 4,037 |
| 2026-05-01 | 9.190 | 9.280 | 9.030 | 9.095 | 9.095 | 11,634 |
| 2026-04-30 | 9.010 | 9.100 | 8.930 | 9.088 | 9.088 | 9,101 |
| 2026-04-29 | 9.440 | 9.440 | 9.050 | 9.050 | 9.050 | 32,780 |
| 2026-04-28 | 9.280 | 9.350 | 9.038 | 9.230 | 9.230 | 11,178 |
| 2026-04-27 | 9.340 | 9.470 | 9.260 | 9.355 | 9.355 | 7,977 |
| 2026-04-24 | 9.320 | 9.480 | 9.297 | 9.311 | 9.311 | 7,446 |
| 2026-04-23 | 9.470 | 9.600 | 9.180 | 9.259 | 9.259 | 18,376 |
| 2026-04-22 | 9.680 | 9.750 | 9.491 | 9.579 | 9.579 | 12,131 |
| 2026-04-21 | 10.040 | 10.170 | 9.659 | 9.680 | 9.680 | 28,311 |
| 2026-04-20 | 10.070 | 10.220 | 10.000 | 10.170 | 10.170 | 15,021 |
| 2026-04-17 | 10.050 | 10.239 | 10.010 | 10.070 | 10.070 | 15,563 |
| 2026-04-16 | 10.080 | 10.200 | 9.960 | 10.100 | 10.100 | 31,788 |
| 2026-04-15 | 9.780 | 9.930 | 9.630 | 9.909 | 9.909 | 11,632 |
| 2026-04-14 | 9.500 | 9.935 | 9.470 | 9.740 | 9.740 | 64,898 |
| 2026-04-13 | 9.350 | 9.495 | 9.210 | 9.491 | 9.491 | 11,794 |
| 2026-04-10 | 9.400 | 9.500 | 9.320 | 9.341 | 9.341 | 3,747 |
| 2026-04-09 | 9.370 | 9.380 | 9.180 | 9.260 | 9.260 | 6,989 |
| 2026-04-08 | 9.250 | 9.470 | 9.250 | 9.359 | 9.359 | 8,008 |
| 2026-04-07 | 9.050 | 9.100 | 8.940 | 8.990 | 8.990 | 9,763 |
| 2026-04-02 | 9.030 | 9.070 | 8.795 | 9.021 | 9.021 | 11,771 |
| 2026-04-01 | 9.480 | 9.480 | 9.125 | 9.201 | 8.969 | 10,888 |
| 2026-03-31 | 9.380 | 9.440 | 9.160 | 9.330 | 9.094 | 18,472 |
| 2026-03-30 | 9.380 | 9.490 | 9.250 | 9.340 | 9.104 | 61,048 |
| 2026-03-27 | 9.710 | 9.760 | 9.460 | 9.469 | 9.229 | 116,469 |
| 2026-03-26 | 9.600 | 9.640 | 9.410 | 9.430 | 9.191 | 81,632 |
| 2026-03-25 | 9.940 | 10.065 | 9.641 | 9.750 | 9.503 | 31,187 |
| 2026-03-24 | 10.090 | 10.090 | 9.540 | 9.831 | 9.583 | 59,295 |
| 2026-03-23 | 9.870 | 10.270 | 9.870 | 9.960 | 9.708 | 53,070 |
| 2026-03-20 | 10.280 | 10.360 | 10.030 | 10.101 | 9.846 | 59,349 |
| 2026-03-19 | 10.500 | 10.630 | 9.861 | 10.360 | 10.098 | 122,292 |
| 2026-03-18 | 11.280 | 11.480 | 10.140 | 10.200 | 9.942 | 225,734 |
| 2026-03-17 | 14.630 | 15.360 | 11.350 | 11.352 | 11.065 | 442,565 |
| 2026-03-16 | 14.500 | 15.420 | 14.380 | 15.115 | 14.733 | 19,401 |
| 2026-03-13 | 13.920 | 14.257 | 13.900 | 14.110 | 13.753 | 5,606 |
| 2026-03-12 | 13.500 | 13.700 | 13.330 | 13.663 | 13.317 | 9,314 |
| 2026-03-11 | 13.800 | 13.960 | 13.351 | 13.351 | 13.013 | 5,828 |
| 2026-03-10 | 14.040 | 14.450 | 13.756 | 13.990 | 13.636 | 10,634 |
| 2026-03-09 | 13.410 | 13.700 | 13.410 | 13.465 | 13.124 | 11,938 |
| 2026-03-06 | 14.000 | 14.000 | 13.560 | 13.690 | 13.344 | 32,919 |
| 2026-03-05 | 14.200 | 14.200 | 13.365 | 13.420 | 13.081 | 76,149 |
| 2026-03-04 | 13.870 | 14.210 | 13.870 | 14.209 | 13.849 | 5,977 |
| 2026-03-03 | 14.380 | 14.390 | 13.786 | 14.230 | 13.870 | 18,315 |
| 2026-03-02 | 14.490 | 14.490 | 14.100 | 14.430 | 14.065 | 14,540 |
| 2026-02-27 | 14.600 | 14.810 | 14.400 | 14.600 | 14.231 | 3,820 |
| 2026-02-26 | 14.270 | 14.780 | 14.270 | 14.650 | 14.279 | 7,369 |
| 2026-02-25 | 14.920 | 14.920 | 14.385 | 14.715 | 14.343 | 17,110 |
| 2026-02-24 | 14.820 | 14.820 | 14.240 | 14.790 | 14.416 | 6,418 |
| 2026-02-23 | 15.320 | 15.406 | 14.631 | 14.631 | 14.261 | 3,839 |
| 2026-02-20 | 15.060 | 15.349 | 14.900 | 15.320 | 14.932 | 5,014 |
| 2026-02-19 | 15.330 | 15.500 | 15.189 | 15.209 | 14.824 | 1,233 |
| 2026-02-18 | 15.500 | 15.500 | 15.259 | 15.319 | 14.931 | 4,188 |
| 2026-02-17 | 15.850 | 15.920 | 15.220 | 15.380 | 14.991 | 7,402 |
| 2026-02-16 | 15.638 | 15.638 | 15.638 | 15.638 | 15.242 | 0 |
| 2026-02-13 | 15.280 | 15.839 | 15.000 | 15.638 | 15.242 | 3,232 |
| 2026-02-12 | 16.790 | 16.900 | 15.152 | 15.249 | 14.863 | 15,480 |
| 2026-02-11 | 16.900 | 17.000 | 16.654 | 16.890 | 16.463 | 7,356 |
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.