Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 12.700 | 12.960 | 9.000 | 9.000 | 8.825 | 61,835 |
| 2025-02-26 | 13.200 | 13.320 | 9.000 | 9.000 | 8.825 | 21,400 |
| 2025-02-25 | 13.230 | 13.230 | 9.000 | 9.000 | 8.825 | 13,959 |
| 2025-02-24 | 14.880 | 14.880 | 9.000 | 9.000 | 8.825 | 39,095 |
| 2025-02-21 | 13.200 | 14.680 | 9.000 | 9.000 | 8.825 | 77,064 |
| 2025-02-20 | 12.900 | 13.590 | 9.000 | 9.000 | 8.825 | 29,663 |
| 2025-02-19 | 13.560 | 13.560 | 9.000 | 9.000 | 8.825 | 26,920 |
| 2025-02-18 | 13.390 | 13.630 | 9.000 | 9.000 | 8.825 | 8,396 |
| 2025-02-17 | 9.000 | 9.000 | 9.000 | 9.000 | 8.825 | 0 |
| 2025-02-14 | 13.010 | 13.570 | 9.000 | 9.000 | 8.825 | 20,554 |
| 2025-02-13 | 12.530 | 12.950 | 9.000 | 9.000 | 8.825 | 20,901 |
| 2025-02-12 | 12.420 | 12.899 | 9.000 | 9.000 | 8.825 | 11,758 |
| 2025-02-11 | 12.387 | 12.510 | 9.000 | 9.000 | 8.825 | 28,357 |
| 2025-02-10 | 12.880 | 12.940 | 9.000 | 9.000 | 8.825 | 8,079 |
| 2025-02-07 | 12.310 | 12.530 | 9.000 | 9.000 | 8.825 | 14,121 |
| 2025-02-06 | 12.030 | 12.143 | 9.000 | 9.000 | 8.825 | 2,331 |
| 2025-02-05 | 11.850 | 11.880 | 9.000 | 9.000 | 8.825 | 9,458 |
| 2025-02-04 | 11.980 | 12.300 | 9.000 | 9.000 | 8.825 | 13,288 |
| 2025-02-03 | 11.970 | 12.135 | 9.000 | 9.000 | 8.825 | 10,173 |
| 2025-01-31 | 12.110 | 12.190 | 9.000 | 9.000 | 8.825 | 7,778 |
| 2025-01-30 | 11.800 | 12.389 | 9.000 | 9.000 | 8.825 | 19,062 |
| 2025-01-29 | 11.910 | 11.976 | 9.000 | 9.000 | 8.825 | 15,480 |
| 2025-01-28 | 11.720 | 11.720 | 9.000 | 9.000 | 8.825 | 7,128 |
| 2025-01-27 | 11.770 | 12.109 | 9.000 | 9.000 | 8.825 | 9,537 |
| 2025-01-24 | 11.108 | 11.540 | 9.000 | 9.000 | 8.825 | 15,218 |
| 2025-01-23 | 11.100 | 11.140 | 9.000 | 9.000 | 8.825 | 2,630 |
| 2025-01-22 | 10.980 | 11.210 | 9.000 | 9.000 | 8.825 | 3,368 |
| 2025-01-21 | 10.880 | 11.208 | 9.000 | 9.000 | 8.825 | 17,421 |
| 2025-01-20 | 9.000 | 9.000 | 9.000 | 9.000 | 8.825 | 0 |
| 2025-01-17 | 10.450 | 11.065 | 9.000 | 9.000 | 8.825 | 5,957 |
| 2025-01-16 | 10.500 | 10.570 | 9.000 | 9.000 | 8.825 | 7,591 |
| 2025-01-15 | 10.510 | 10.570 | 9.000 | 9.000 | 8.825 | 6,615 |
| 2025-01-14 | 10.300 | 10.556 | 9.000 | 9.000 | 8.825 | 6,154 |
| 2025-01-13 | 10.532 | 10.660 | 9.000 | 9.000 | 8.825 | 11,440 |
| 2025-01-10 | 10.650 | 10.780 | 9.000 | 9.000 | 8.825 | 22,398 |
| 2025-01-09 | 9.000 | 9.000 | 9.000 | 9.000 | 8.825 | 0 |
| 2025-01-08 | 10.700 | 10.905 | 9.000 | 9.000 | 8.825 | 7,175 |
| 2025-01-07 | 10.830 | 11.045 | 9.000 | 9.000 | 8.825 | 40,813 |
| 2025-01-06 | 11.340 | 11.500 | 9.000 | 9.000 | 8.825 | 9,818 |
| 2025-01-03 | 11.300 | 11.300 | 9.000 | 9.000 | 8.825 | 13,728 |
| 2025-01-02 | 11.280 | 11.570 | 9.000 | 9.000 | 8.825 | 561 |
| 2024-12-31 | 11.320 | 11.431 | 9.000 | 9.000 | 8.825 | 554 |
| 2024-12-30 | 11.620 | 11.650 | 9.000 | 9.000 | 8.825 | 7,145 |
| 2024-12-27 | 11.978 | 11.980 | 9.000 | 9.000 | 8.825 | 9,197 |
| 2024-12-24 | 11.830 | 11.990 | 9.000 | 9.000 | 8.825 | 7,506 |
| 2024-12-23 | 11.760 | 11.780 | 9.000 | 9.000 | 8.825 | 9,751 |
| 2024-12-20 | 11.690 | 12.025 | 9.000 | 9.000 | 8.825 | 6,957 |
| 2024-12-19 | 11.900 | 11.990 | 9.000 | 9.000 | 8.825 | 6,548 |
| 2024-12-18 | 11.700 | 11.890 | 9.000 | 9.000 | 8.825 | 18,686 |
| 2024-12-17 | 11.440 | 11.891 | 9.000 | 9.000 | 8.825 | 4,910 |
| 2024-12-16 | 12.000 | 12.000 | 9.000 | 9.000 | 8.825 | 17,859 |
| 2024-12-13 | 12.170 | 12.170 | 9.000 | 9.000 | 8.825 | 6,339 |
| 2024-12-12 | 11.980 | 12.355 | 9.000 | 9.000 | 8.825 | 12,140 |
| 2024-12-11 | 12.250 | 12.370 | 9.000 | 9.000 | 8.825 | 19,445 |
| 2024-12-10 | 12.820 | 12.950 | 9.000 | 9.000 | 8.825 | 10,655 |
| 2024-12-09 | 13.190 | 13.826 | 9.000 | 9.000 | 8.825 | 26,568 |
| 2024-12-06 | 12.500 | 12.630 | 9.000 | 9.000 | 8.825 | 17,003 |
| 2024-12-05 | 12.200 | 12.308 | 9.000 | 9.000 | 8.825 | 3,502 |
| 2024-12-04 | 12.200 | 12.370 | 9.000 | 9.000 | 8.825 | 6,293 |
| 2024-12-03 | 12.110 | 12.450 | 9.000 | 9.000 | 8.825 | 13,195 |
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.