Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	16.350	17.131	16.340	17.128	16.695	5,049
2026-02-09	16.350	16.350	16.060	16.089	15.682	5,816
2026-02-06	15.890	16.300	15.890	16.249	15.838	3,441
2026-02-05	16.090	16.090	15.670	15.855	15.454	5,045
2026-02-04	16.420	16.420	15.628	15.690	15.293	12,144
2026-02-03	16.520	16.520	16.220	16.290	15.878	4,696
2026-02-02	16.450	16.780	16.449	16.449	16.032	3,378
2026-01-30	16.920	17.165	16.734	17.049	16.617	3,860
2026-01-29	17.040	17.590	16.676	17.070	16.638	24,620
2026-01-28	17.590	17.770	17.240	17.309	16.871	8,857
2026-01-27	16.800	17.036	16.620	17.036	16.605	8,809
2026-01-26	17.310	17.340	16.548	16.735	16.312	10,784
2026-01-23	16.240	16.969	16.100	16.920	16.492	6,882
2026-01-22	16.100	16.349	16.040	16.140	15.732	5,746
2026-01-21	16.230	16.230	15.800	15.969	15.565	33,706
2026-01-20	16.450	16.450	16.064	16.165	15.756	75,584
2026-01-19	16.479	16.479	16.479	16.479	16.062	0
2026-01-16	16.600	16.600	16.340	16.479	16.062	4,711
2026-01-15	17.250	17.250	16.091	16.679	16.257	10,711
2026-01-14	17.690	17.690	17.270	17.370	16.931	3,424
2026-01-13	17.500	17.800	17.500	17.610	17.165	4,279
2026-01-12	17.410	17.815	17.410	17.815	17.364	5,489
2026-01-09	17.620	17.700	17.175	17.299	16.861	4,381
2026-01-08	16.900	17.445	16.800	17.445	17.004	10,609
2026-01-07	17.243	17.430	16.711	16.751	16.328	34,510
2026-01-06	18.316	18.560	17.665	17.665	17.218	5,594
2026-01-05	18.080	18.579	17.920	18.579	18.109	5,023
2026-01-02	17.880	18.250	17.740	17.931	17.478	12,789
2025-12-31	17.700	17.706	17.603	17.611	17.166	574
2025-12-30	17.800	17.940	17.572	17.715	17.267	10,060
2025-12-29	17.740	17.740	17.480	17.559	17.114	20,329
2025-12-24	17.600	17.730	17.500	17.598	17.152	553
2025-12-23	17.860	17.860	17.490	17.560	17.116	3,112
2025-12-22	17.810	18.040	17.655	17.791	17.341	2,524
2025-12-19	17.870	18.090	17.870	17.905	17.452	2,732
2025-12-18	17.690	17.969	17.690	17.835	17.384	2,263
2025-12-17	17.760	17.990	17.725	17.745	17.296	4,186
2025-12-16	17.660	17.700	17.485	17.658	17.211	26,250
2025-12-15	18.200	18.200	17.995	18.029	17.573	1,764
2025-12-12	18.510	18.600	18.238	18.275	17.813	8,091
2025-12-11	17.969	18.200	17.840	18.165	17.705	3,045
2025-12-10	18.430	18.430	18.140	18.150	17.691	4,316
2025-12-09	18.375	18.420	18.039	18.150	17.691	6,110
2025-12-08	18.600	18.600	18.470	18.535	18.066	1,372
2025-12-05	18.885	18.930	18.617	18.719	18.245	2,288
2025-12-04	18.460	18.738	18.420	18.669	18.196	12,178
2025-12-03	18.290	18.557	18.260	18.345	17.881	13,747
2025-12-02	18.400	18.460	18.150	18.400	17.935	13,198
2025-12-01	18.520	18.570	18.230	18.471	18.004	1,852
2025-11-28	18.080	18.568	18.050	18.439	17.972	7,237
2025-11-27	18.080	18.080	18.080	18.080	17.623	0
2025-11-26	18.350	18.350	18.080	18.080	17.623	4,172
2025-11-25	18.740	18.820	18.274	18.350	17.886	3,683
2025-11-24	18.415	18.530	18.270	18.390	17.925	1,150
2025-11-21	17.700	18.330	17.500	18.319	17.855	17,373
2025-11-20	18.700	18.870	17.766	17.769	17.319	9,129
2025-11-19	18.520	18.830	18.520	18.810	18.334	6,713
2025-11-18	18.500	18.673	18.150	18.673	18.200	5,745
2025-11-17	19.090	19.450	18.822	18.921	18.443	11,790
2025-11-14	18.920	19.050	18.450	18.850	18.373	10,100

← NewerPage 4 of 5 · 254 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.