Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 11.500 | 12.185 | 9.000 | 9.000 | 8.825 | 17,071 |
| 2024-11-29 | 11.410 | 11.550 | 9.000 | 9.000 | 8.825 | 18,554 |
| 2024-11-28 | 9.000 | 9.000 | 9.000 | 9.000 | 8.825 | 0 |
| 2024-11-27 | 11.360 | 11.555 | 9.000 | 9.000 | 8.825 | 7,161 |
| 2024-11-26 | 11.160 | 11.210 | 9.000 | 9.000 | 8.825 | 10,933 |
| 2024-11-25 | 11.300 | 11.690 | 9.000 | 9.000 | 8.825 | 8,736 |
| 2024-11-22 | 11.210 | 11.509 | 9.000 | 9.000 | 8.825 | 3,434 |
| 2024-11-21 | 11.340 | 11.710 | 9.000 | 9.000 | 8.825 | 8,577 |
| 2024-11-20 | 11.260 | 11.489 | 9.000 | 9.000 | 8.825 | 3,524 |
| 2024-11-19 | 11.330 | 11.420 | 9.000 | 9.000 | 8.825 | 3,800 |
| 2024-11-18 | 11.040 | 11.560 | 9.000 | 9.000 | 8.825 | 10,338 |
| 2024-11-15 | 10.910 | 11.185 | 9.000 | 9.000 | 8.825 | 25,416 |
| 2024-11-14 | 10.335 | 10.790 | 9.000 | 9.000 | 8.825 | 24,444 |
| 2024-11-13 | 10.600 | 10.974 | 9.000 | 9.000 | 8.825 | 18,394 |
| 2024-11-12 | 11.500 | 11.500 | 9.000 | 9.000 | 8.825 | 38,009 |
| 2024-11-11 | 11.670 | 11.695 | 9.000 | 9.000 | 8.825 | 46,994 |
| 2024-11-08 | 11.425 | 11.591 | 9.000 | 9.000 | 8.825 | 7,473 |
| 2024-11-07 | 11.980 | 12.025 | 9.000 | 9.000 | 8.825 | 25,844 |
| 2024-11-06 | 11.270 | 11.539 | 9.000 | 9.000 | 8.825 | 5,760 |
| 2024-11-05 | 11.640 | 11.785 | 9.000 | 9.000 | 8.825 | 5,885 |
| 2024-11-04 | 11.260 | 11.455 | 9.000 | 9.000 | 8.825 | 8,280 |
| 2024-11-01 | 11.190 | 11.259 | 9.000 | 9.000 | 8.825 | 4,700 |
| 2024-10-31 | 11.410 | 11.410 | 9.000 | 9.000 | 8.825 | 11,188 |
| 2024-10-30 | 11.490 | 11.609 | 9.000 | 9.000 | 8.825 | 7,783 |
| 2024-10-29 | 11.850 | 12.010 | 9.000 | 9.000 | 8.825 | 3,799 |
| 2024-10-28 | 11.590 | 12.079 | 9.000 | 9.000 | 8.825 | 9,249 |
| 2024-10-25 | 11.550 | 11.631 | 9.000 | 9.000 | 8.825 | 12,177 |
| 2024-10-24 | 11.460 | 11.506 | 9.000 | 9.000 | 8.825 | 9,638 |
| 2024-10-23 | 11.990 | 11.990 | 9.000 | 9.000 | 8.825 | 3,851 |
| 2024-10-22 | 11.660 | 11.871 | 9.000 | 9.000 | 8.825 | 6,322 |
| 2024-10-21 | 11.860 | 11.991 | 9.000 | 9.000 | 8.825 | 9,203 |
| 2024-10-18 | 12.030 | 12.200 | 9.000 | 9.000 | 8.825 | 20,348 |
| 2024-10-17 | 11.782 | 11.850 | 9.000 | 9.000 | 8.825 | 12,864 |
| 2024-10-16 | 12.310 | 12.320 | 9.000 | 9.000 | 8.825 | 2,435 |
| 2024-10-15 | 12.360 | 12.380 | 9.000 | 9.000 | 8.825 | 10,506 |
| 2024-10-14 | 12.528 | 13.000 | 9.000 | 9.000 | 8.825 | 15,395 |
| 2024-10-11 | 12.350 | 13.360 | 9.000 | 9.000 | 8.825 | 12,510 |
| 2024-10-10 | 12.395 | 12.620 | 9.000 | 9.000 | 8.825 | 5,698 |
| 2024-10-09 | 12.000 | 12.360 | 9.000 | 9.000 | 8.825 | 39,951 |
| 2024-10-08 | 11.940 | 12.570 | 9.000 | 9.000 | 8.825 | 65,057 |
| 2024-10-07 | 13.510 | 13.950 | 9.000 | 9.000 | 8.825 | 38,053 |
| 2024-10-04 | 13.990 | 13.990 | 9.000 | 9.000 | 8.825 | 10,387 |
| 2024-10-03 | 12.840 | 13.700 | 9.000 | 9.000 | 8.825 | 17,748 |
| 2024-10-02 | 13.600 | 14.045 | 9.000 | 9.000 | 8.825 | 34,398 |
| 2024-10-01 | 12.170 | 12.685 | 9.000 | 9.000 | 8.825 | 6,786 |
| 2024-09-30 | 13.200 | 13.210 | 9.000 | 9.000 | 8.825 | 31,086 |
| 2024-09-27 | 12.630 | 13.000 | 9.000 | 9.000 | 8.825 | 47,358 |
| 2024-09-26 | 11.680 | 13.789 | 9.000 | 9.000 | 8.825 | 107,559 |
| 2024-09-25 | 11.340 | 11.561 | 9.000 | 9.000 | 8.825 | 54,398 |
| 2024-09-24 | 10.460 | 11.860 | 9.000 | 9.000 | 8.825 | 150,153 |
| 2024-09-23 | 9.960 | 10.410 | 9.000 | 9.000 | 8.825 | 21,214 |
| 2024-09-20 | 10.000 | 10.000 | 9.000 | 9.000 | 8.825 | 7,419 |
| 2024-09-19 | 9.790 | 10.030 | 9.000 | 9.000 | 8.825 | 6,522 |
| 2024-09-18 | 9.497 | 9.522 | 9.000 | 9.000 | 8.825 | 5,795 |
| 2024-09-17 | 9.550 | 9.730 | 9.000 | 9.000 | 8.825 | 17,889 |
| 2024-09-16 | 9.590 | 9.609 | 9.000 | 9.000 | 8.825 | 10,214 |
| 2024-09-13 | 9.681 | 9.730 | 9.000 | 9.000 | 8.825 | 12,106 |
| 2024-09-12 | 9.740 | 9.820 | 9.000 | 9.000 | 8.825 | 23,159 |
| 2024-09-11 | 9.690 | 9.720 | 9.000 | 9.000 | 8.825 | 1,021 |
| 2024-09-10 | 10.100 | 10.160 | 9.000 | 9.000 | 8.825 | 8,295 |
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.