Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	25.270	25.450	24.491	25.065	24.431	20,947
2025-08-19	25.370	25.467	25.080	25.221	24.583	6,626
2025-08-18	25.920	26.250	25.537	25.591	24.943	7,453
2025-08-15	25.350	26.000	25.230	25.309	24.669	2,809
2025-08-14	25.110	26.000	25.110	25.811	25.158	6,576
2025-08-13	25.620	26.490	25.620	25.907	25.252	17,007
2025-08-12	22.470	25.968	22.470	25.577	24.930	44,430
2025-08-11	22.243	22.938	22.050	22.749	22.173	7,026
2025-08-08	21.692	22.140	21.511	22.130	21.570	2,536
2025-08-07	21.930	22.370	21.830	21.851	21.298	3,171
2025-08-06	21.450	21.750	21.390	21.699	21.150	4,364
2025-08-05	21.640	21.900	21.450	21.601	21.055	29,184
2025-08-04	21.045	21.425	20.820	21.351	20.811	1,989
2025-08-01	20.270	20.655	20.000	20.472	19.954	11,151
2025-07-31	21.160	21.240	20.770	21.049	20.516	19,569
2025-07-30	21.480	21.710	21.290	21.290	20.751	6,396
2025-07-29	21.880	22.160	21.830	21.975	21.419	9,693
2025-07-28	21.825	21.977	21.550	21.635	21.088	5,313
2025-07-25	20.960	21.485	20.894	21.288	20.749	2,112
2025-07-24	21.502	21.590	21.241	21.269	20.731	4,393
2025-07-23	21.230	21.749	21.185	21.685	21.136	9,218
2025-07-22	20.960	21.379	20.870	21.379	20.838	9,803
2025-07-21	21.310	21.539	20.953	21.359	20.818	9,823
2025-07-18	22.075	22.250	21.668	21.785	21.234	4,620
2025-07-17	21.560	22.470	21.520	22.335	21.770	8,092
2025-07-16	21.540	21.580	21.120	21.389	20.848	13,744
2025-07-15	21.000	21.349	20.959	21.280	20.742	31,809
2025-07-14	19.800	20.740	19.800	20.739	20.215	6,103
2025-07-11	19.960	20.060	19.597	19.605	19.109	18,319
2025-07-10	20.320	20.430	20.030	20.259	19.747	5,726
2025-07-09	20.450	20.600	20.133	20.459	19.941	16,252
2025-07-08	20.350	20.830	20.250	20.605	20.084	21,976
2025-07-07	20.040	20.327	19.820	20.171	19.660	13,824
2025-07-04	19.400	19.400	19.400	19.400	18.909	0
2025-07-03	18.830	19.461	18.790	19.400	18.909	22,017
2025-07-02	18.950	19.217	18.940	19.181	18.696	25,270
2025-07-01	19.145	19.440	18.882	19.195	18.709	8,142
2025-06-30	19.350	19.549	19.210	19.391	18.901	4,783
2025-06-27	18.700	19.240	18.700	19.032	18.551	13,186
2025-06-26	18.680	18.954	18.610	18.828	18.352	3,610
2025-06-25	18.740	18.980	18.710	18.850	18.373	8,282
2025-06-24	18.490	18.891	18.470	18.875	18.398	21,072
2025-06-23	18.270	18.550	18.035	18.119	17.660	6,874
2025-06-20	18.520	18.790	18.500	18.548	18.079	4,043
2025-06-19	18.651	18.651	18.651	18.651	18.179	0
2025-06-18	18.050	18.670	18.050	18.651	18.179	963
2025-06-17	18.710	18.730	18.205	18.230	17.769	4,153
2025-06-16	18.530	18.960	18.530	18.960	18.480	3,994
2025-06-13	18.420	18.790	18.360	18.640	18.168	5,592
2025-06-12	19.110	19.300	18.641	18.675	18.203	7,872
2025-06-11	18.420	18.660	18.292	18.550	18.081	3,551
2025-06-10	18.680	20.000	18.175	18.449	17.983	22,449
2025-06-09	18.320	18.771	18.230	18.739	18.265	7,737
2025-06-06	17.400	17.740	17.280	17.700	17.252	3,997
2025-06-05	17.700	17.890	17.580	17.831	17.380	9,043
2025-06-04	17.470	17.920	17.470	17.700	17.252	5,278
2025-06-03	17.405	17.470	17.119	17.381	16.941	5,878
2025-06-02	16.920	17.550	16.780	17.375	16.935	8,470
2025-05-30	17.300	18.000	16.410	18.000	18.000	19,457
2025-05-29	18.000	18.090	17.382	18.000	17.545	9,258

← NewerPage 6 of 22 · 1,271 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.