Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.630 | 8.710 | 8.510 | 8.560 | 8.560 | 4,074 |
| 2026-10-22 | 8.280 | 8.660 | 8.240 | 8.561 | 8.561 | 19,996 |
| 2026-10-21 | 8.440 | 8.470 | 8.330 | 8.421 | 8.421 | 4,325 |
| 2026-10-20 | 8.580 | 8.680 | 8.490 | 8.560 | 8.560 | 4,366 |
| 2026-10-19 | 8.630 | 8.789 | 8.630 | 8.650 | 8.650 | 6,664 |
| 2026-10-16 | 8.700 | 8.730 | 8.615 | 8.641 | 8.641 | 3,469 |
| 2026-10-15 | 8.320 | 8.650 | 8.310 | 8.650 | 8.650 | 8,952 |
| 2026-10-14 | 8.490 | 8.640 | 8.390 | 8.400 | 8.400 | 15,056 |
| 2026-10-13 | 8.450 | 8.570 | 8.350 | 8.480 | 8.480 | 2,450 |
| 2026-10-12 | 8.310 | 8.429 | 8.251 | 8.400 | 8.400 | 6,790 |
| 2026-10-09 | 8.080 | 8.420 | 8.070 | 8.330 | 8.330 | 15,894 |
| 2026-10-08 | 7.890 | 7.926 | 7.830 | 7.899 | 7.899 | 39,432 |
| 2026-10-07 | 7.890 | 8.000 | 7.800 | 7.990 | 7.990 | 9,533 |
| 2026-10-06 | 7.870 | 7.960 | 7.780 | 7.960 | 7.960 | 8,254 |
| 2026-10-05 | 7.760 | 7.870 | 7.670 | 7.860 | 7.860 | 7,319 |
| 2026-10-02 | 7.910 | 7.910 | 7.661 | 7.720 | 7.720 | 9,867 |
| 2026-10-01 | 7.890 | 8.030 | 7.748 | 7.780 | 7.780 | 15,252 |
| 2026-09-30 | 7.950 | 8.090 | 7.919 | 7.930 | 7.930 | 1,657 |
| 2026-09-29 | 8.340 | 8.340 | 7.898 | 7.960 | 7.960 | 14,372 |
| 2026-09-28 | 8.480 | 8.490 | 8.392 | 8.482 | 8.482 | 14,237 |
| 2026-09-25 | 8.330 | 8.390 | 8.280 | 8.380 | 8.380 | 10,912 |
| 2026-09-24 | 8.090 | 8.360 | 8.090 | 8.310 | 8.310 | 6,227 |
| 2026-09-23 | 8.160 | 8.270 | 8.100 | 8.240 | 8.240 | 7,734 |
| 2026-09-22 | 8.170 | 8.452 | 7.950 | 8.280 | 8.280 | 31,736 |
| 2026-09-21 | 7.780 | 8.130 | 7.710 | 8.113 | 8.113 | 31,262 |
| 2026-09-18 | 7.860 | 7.920 | 7.750 | 7.750 | 7.750 | 9,743 |
| 2026-09-17 | 7.840 | 7.870 | 7.790 | 7.820 | 7.820 | 7,522 |
| 2026-09-16 | 7.890 | 8.010 | 7.815 | 7.860 | 7.860 | 3,339 |
| 2026-09-15 | 8.040 | 8.150 | 7.900 | 7.950 | 7.950 | 5,459 |
| 2026-09-14 | 8.050 | 8.180 | 8.050 | 8.160 | 8.160 | 9,714 |
| 2026-09-11 | 7.880 | 8.120 | 7.800 | 7.950 | 7.950 | 8,394 |
| 2026-09-10 | 8.000 | 8.000 | 7.710 | 7.870 | 7.870 | 16,777 |
| 2026-09-09 | 8.040 | 8.070 | 7.890 | 7.920 | 7.920 | 49,449 |
| 2026-09-08 | 8.250 | 8.280 | 8.030 | 8.075 | 8.075 | 14,305 |
| 2026-09-07 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2026-09-04 | 8.300 | 8.325 | 8.180 | 8.280 | 8.280 | 22,837 |
| 2026-09-03 | 8.340 | 8.410 | 8.145 | 8.278 | 8.278 | 22,624 |
| 2026-09-02 | 8.320 | 8.475 | 8.220 | 8.430 | 8.430 | 32,003 |
| 2026-09-01 | 8.390 | 8.390 | 8.130 | 8.260 | 8.260 | 19,747 |
| 2026-08-31 | 8.600 | 8.600 | 8.378 | 8.379 | 8.379 | 18,600 |
| 2026-08-28 | 8.780 | 8.860 | 8.559 | 8.560 | 8.560 | 30,987 |
| 2026-08-27 | 8.680 | 8.820 | 8.660 | 8.670 | 8.670 | 7,097 |
| 2026-08-26 | 8.760 | 8.830 | 8.660 | 8.770 | 8.770 | 9,396 |
| 2026-08-25 | 8.700 | 8.880 | 8.610 | 8.827 | 8.827 | 18,740 |
| 2026-08-24 | 8.600 | 8.800 | 8.600 | 8.621 | 8.621 | 6,510 |
| 2026-08-21 | 8.900 | 8.980 | 8.760 | 8.771 | 8.771 | 15,428 |
| 2026-08-20 | 9.000 | 9.120 | 8.665 | 8.880 | 8.880 | 10,625 |
| 2026-08-19 | 8.780 | 9.091 | 8.760 | 9.071 | 9.071 | 11,917 |
| 2026-08-18 | 8.820 | 8.930 | 8.785 | 8.850 | 8.850 | 84,233 |
| 2026-08-17 | 8.830 | 9.020 | 8.800 | 8.860 | 8.860 | 17,222 |
| 2026-08-14 | 8.640 | 8.970 | 8.610 | 8.780 | 8.780 | 26,303 |
| 2026-08-13 | 8.420 | 8.740 | 8.370 | 8.550 | 8.550 | 23,537 |
| 2026-08-12 | 8.550 | 8.700 | 8.320 | 8.370 | 8.370 | 109,571 |
| 2026-08-11 | 9.900 | 9.900 | 8.220 | 8.790 | 8.790 | 130,758 |
| 2026-08-10 | 9.510 | 9.920 | 9.450 | 9.890 | 9.890 | 8,358 |
| 2026-08-07 | 9.530 | 9.630 | 9.405 | 9.450 | 9.450 | 3,039 |
| 2026-08-06 | 9.570 | 9.610 | 9.490 | 9.580 | 9.580 | 3,582 |
| 2026-08-05 | 9.470 | 9.700 | 9.470 | 9.579 | 9.579 | 2,996 |
| 2026-08-04 | 9.610 | 9.620 | 9.390 | 9.540 | 9.540 | 8,810 |
| 2026-08-03 | 9.520 | 9.580 | 9.340 | 9.520 | 9.520 | 21,297 |
Page 1 of 2 · 65 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.