Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 17.910 | 17.990 | 9.000 | 9.000 | 9.000 | 78,756 |
| 2025-05-27 | 17.730 | 18.049 | 9.000 | 9.000 | 9.000 | 15,650 |
| 2025-05-23 | 16.820 | 17.519 | 9.000 | 9.000 | 9.000 | 7,919 |
| 2025-05-22 | 17.080 | 17.170 | 9.000 | 9.000 | 9.000 | 9,585 |
| 2025-05-21 | 16.872 | 17.270 | 9.000 | 9.000 | 9.000 | 22,217 |
| 2025-05-20 | 16.890 | 17.090 | 9.000 | 9.000 | 9.000 | 487,866 |
| 2025-05-19 | 16.400 | 16.705 | 9.000 | 9.000 | 9.000 | 7,046 |
| 2025-05-16 | 16.630 | 16.850 | 9.000 | 9.000 | 9.000 | 13,980 |
| 2025-05-15 | 17.030 | 17.030 | 9.000 | 9.000 | 9.000 | 24,898 |
| 2025-05-14 | 15.400 | 16.850 | 9.000 | 9.000 | 9.000 | 83,953 |
| 2025-05-13 | 14.240 | 14.890 | 9.000 | 9.000 | 9.000 | 11,908 |
| 2025-05-12 | 14.750 | 14.750 | 9.000 | 9.000 | 9.000 | 154,517 |
| 2025-05-09 | 14.470 | 14.507 | 9.000 | 9.000 | 9.000 | 4,400 |
| 2025-05-08 | 14.190 | 14.580 | 9.000 | 9.000 | 9.000 | 8,253 |
| 2025-05-07 | 14.580 | 14.600 | 9.000 | 9.000 | 9.000 | 7,522 |
| 2025-05-06 | 14.260 | 14.670 | 9.000 | 9.000 | 9.000 | 4,685 |
| 2025-05-02 | 13.650 | 14.348 | 9.000 | 9.000 | 9.000 | 6,165 |
| 2025-05-01 | 13.400 | 13.540 | 9.000 | 9.000 | 9.000 | 2,515 |
| 2025-04-30 | 13.500 | 13.500 | 9.000 | 9.000 | 9.000 | 7,196 |
| 2025-04-29 | 13.500 | 13.660 | 9.000 | 9.000 | 9.000 | 9,119 |
| 2025-04-28 | 13.240 | 13.589 | 9.000 | 9.000 | 9.000 | 7,179 |
| 2025-04-25 | 13.495 | 13.530 | 9.000 | 9.000 | 9.000 | 2,381 |
| 2025-04-24 | 13.160 | 13.330 | 9.000 | 9.000 | 9.000 | 5,172 |
| 2025-04-23 | 12.900 | 13.412 | 9.000 | 9.000 | 9.000 | 25,678 |
| 2025-04-22 | 12.320 | 12.440 | 9.000 | 9.000 | 9.000 | 7,284 |
| 2025-04-17 | 12.500 | 12.664 | 9.000 | 9.000 | 9.000 | 2,525 |
| 2025-04-16 | 12.402 | 12.500 | 9.000 | 9.000 | 9.000 | 7,758 |
| 2025-04-15 | 12.660 | 12.878 | 9.000 | 9.000 | 9.000 | 55,768 |
| 2025-04-14 | 12.440 | 13.108 | 9.000 | 9.000 | 9.000 | 60,858 |
| 2025-04-11 | 12.800 | 12.800 | 9.000 | 9.000 | 9.000 | 6,205 |
| 2025-04-10 | 12.790 | 12.901 | 9.000 | 9.000 | 9.000 | 38,945 |
| 2025-04-09 | 12.250 | 12.615 | 9.000 | 9.000 | 9.000 | 74,537 |
| 2025-04-08 | 13.150 | 13.490 | 9.000 | 9.000 | 9.000 | 16,010 |
| 2025-04-07 | 12.350 | 13.490 | 9.000 | 9.000 | 9.000 | 18,912 |
| 2025-04-04 | 13.360 | 13.500 | 9.000 | 9.000 | 9.000 | 17,305 |
| 2025-04-03 | 14.000 | 14.315 | 9.000 | 9.000 | 9.000 | 36,638 |
| 2025-04-02 | 14.350 | 14.520 | 9.000 | 9.000 | 8.825 | 27,128 |
| 2025-04-01 | 14.440 | 14.538 | 9.000 | 9.000 | 8.825 | 6,335 |
| 2025-03-31 | 14.252 | 14.449 | 9.000 | 9.000 | 8.825 | 6,624 |
| 2025-03-28 | 14.541 | 14.610 | 9.000 | 9.000 | 8.825 | 22,100 |
| 2025-03-27 | 14.430 | 15.030 | 9.000 | 9.000 | 8.825 | 27,025 |
| 2025-03-26 | 14.400 | 14.620 | 9.000 | 9.000 | 8.825 | 16,378 |
| 2025-03-25 | 14.100 | 14.640 | 9.000 | 9.000 | 8.825 | 17,337 |
| 2025-03-24 | 14.090 | 14.259 | 9.000 | 9.000 | 8.825 | 6,971 |
| 2025-03-21 | 14.010 | 14.175 | 9.000 | 9.000 | 8.825 | 4,961 |
| 2025-03-20 | 14.392 | 14.560 | 9.000 | 9.000 | 8.825 | 13,831 |
| 2025-03-19 | 14.990 | 15.300 | 9.000 | 9.000 | 8.825 | 44,790 |
| 2025-03-18 | 13.130 | 15.310 | 9.000 | 9.000 | 8.825 | 87,956 |
| 2025-03-17 | 12.420 | 13.190 | 9.000 | 9.000 | 8.825 | 18,067 |
| 2025-03-14 | 12.830 | 12.830 | 9.000 | 9.000 | 8.825 | 6,649 |
| 2025-03-13 | 12.015 | 12.395 | 9.000 | 9.000 | 8.825 | 14,902 |
| 2025-03-12 | 12.045 | 12.350 | 9.000 | 9.000 | 8.825 | 18,643 |
| 2025-03-11 | 12.345 | 12.770 | 9.000 | 9.000 | 8.825 | 10,771 |
| 2025-03-10 | 12.940 | 13.010 | 9.000 | 9.000 | 8.825 | 14,778 |
| 2025-03-07 | 13.216 | 13.540 | 9.000 | 9.000 | 8.825 | 5,646 |
| 2025-03-06 | 13.750 | 13.830 | 9.000 | 9.000 | 8.825 | 46,025 |
| 2025-03-05 | 13.030 | 13.645 | 9.000 | 9.000 | 8.825 | 22,745 |
| 2025-03-04 | 12.350 | 12.740 | 9.000 | 9.000 | 8.825 | 14,083 |
| 2025-03-03 | 12.310 | 12.575 | 9.000 | 9.000 | 8.825 | 4,510 |
| 2025-02-28 | 12.310 | 12.379 | 9.000 | 9.000 | 8.825 | 30,362 |
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.