Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	19.270	19.390	18.629	18.629	18.157	33,743
2025-11-12	21.500	22.200	18.046	19.060	18.578	135,869
2025-11-11	21.520	21.550	20.577	20.685	20.162	56,564
2025-11-10	21.775	21.910	21.462	21.620	21.073	54,944
2025-11-07	22.050	22.050	21.000	21.199	20.662	46,061
2025-11-06	22.800	22.880	22.207	22.505	21.936	30,881
2025-11-05	22.520	22.809	22.250	22.700	22.126	3,240
2025-11-04	22.620	23.010	22.370	22.600	22.028	4,179
2025-11-03	22.560	23.240	22.350	23.041	22.458	17,453
2025-10-31	22.360	22.517	21.800	22.349	21.783	13,161
2025-10-30	22.070	22.430	21.880	22.250	21.687	13,977
2025-10-29	23.000	23.079	22.661	22.700	22.126	9,596
2025-10-28	23.420	23.420	23.150	23.230	22.642	9,340
2025-10-27	23.200	23.840	23.200	23.790	23.188	17,451
2025-10-24	23.070	23.160	22.790	22.940	22.360	10,063
2025-10-23	23.110	23.110	22.570	22.939	22.359	3,585
2025-10-22	22.770	23.127	22.580	22.655	22.082	4,048
2025-10-21	22.260	22.620	22.260	22.615	22.043	10,684
2025-10-20	22.620	22.770	22.315	22.756	22.180	5,924
2025-10-17	22.040	22.478	21.960	22.275	21.711	7,009
2025-10-16	22.840	23.080	22.650	22.700	22.126	1,831
2025-10-15	22.970	23.180	22.930	22.991	22.409	8,511
2025-10-14	22.265	22.840	21.971	22.679	22.105	6,670
2025-10-13	22.600	23.320	22.600	23.281	22.692	7,095
2025-10-10	23.200	23.702	22.251	22.421	21.854	40,922
2025-10-09	23.400	23.680	23.290	23.331	22.741	18,737
2025-10-08	23.040	23.360	23.040	23.200	22.613	19,732
2025-10-07	22.995	23.050	22.811	22.970	22.389	12,080
2025-10-06	22.950	23.140	22.710	22.893	22.314	12,477
2025-10-03	22.870	22.910	22.542	22.562	21.991	6,947
2025-10-02	23.400	23.400	22.641	22.952	22.371	14,057
2025-10-01	23.330	23.480	23.112	23.115	22.530	8,878
2025-09-30	23.940	23.940	23.221	23.279	22.690	7,112
2025-09-29	23.520	24.235	23.520	23.589	22.992	6,684
2025-09-26	23.410	23.500	23.140	23.360	22.769	8,659
2025-09-25	23.800	23.800	23.189	23.359	22.768	5,820
2025-09-24	23.250	23.745	23.250	23.729	23.128	8,777
2025-09-23	24.015	24.226	23.271	23.372	22.781	28,369
2025-09-22	24.910	24.990	24.560	24.581	23.959	29,929
2025-09-19	24.780	25.207	24.780	25.149	24.513	10,813
2025-09-18	25.785	26.449	25.235	25.235	24.597	12,943
2025-09-17	26.430	26.688	25.835	25.985	25.328	14,930
2025-09-16	25.300	25.335	24.905	25.315	24.675	10,038
2025-09-15	25.175	25.617	25.010	25.569	24.922	8,332
2025-09-12	25.262	25.270	24.645	24.935	24.304	14,266
2025-09-11	25.740	25.740	25.260	25.661	25.012	8,709
2025-09-10	25.690	25.690	25.257	25.499	24.854	5,365
2025-09-09	24.750	25.391	24.620	25.169	24.533	13,182
2025-09-08	24.342	24.940	24.257	24.421	23.803	8,267
2025-09-05	25.090	25.090	24.655	24.735	24.109	8,771
2025-09-04	24.450	24.710	24.449	24.620	23.997	3,010
2025-09-03	24.340	24.789	24.340	24.789	24.162	6,426
2025-09-02	24.770	24.918	23.972	24.501	23.881	7,308
2025-09-01	24.601	24.601	24.601	24.601	23.978	0
2025-08-29	25.230	25.340	24.440	24.601	23.978	52,381
2025-08-28	25.760	25.800	24.970	24.970	24.338	13,758
2025-08-27	25.880	25.880	25.070	25.670	25.021	17,911
2025-08-26	26.190	26.190	25.790	25.899	25.244	17,113
2025-08-22	25.400	25.601	24.770	25.479	24.834	9,221
2025-08-21	24.810	25.310	24.735	24.840	24.212	3,794

← NewerPage 5 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.