Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	51.300	51.600	50.200	51.100	49.177	144,200
2024-08-09	52.050	53.850	52.050	53.650	51.631	93,700
2024-08-08	52.500	53.150	51.750	52.000	50.043	75,900
2024-08-07	51.750	53.450	49.650	53.050	51.053	179,500
2024-08-06	49.500	50.500	48.350	49.500	47.637	83,400
2024-08-05	48.650	50.200	46.000	46.950	45.183	305,700
2024-08-02	52.200	52.750	50.950	51.250	49.321	162,500
2024-08-01	56.000	57.300	55.500	55.550	53.459	72,600
2024-07-31	54.700	56.150	54.700	55.550	53.459	216,800
2024-07-30	55.000	55.000	54.400	54.650	52.593	40,600
2024-07-29	55.900	58.150	55.000	56.100	53.989	198,600
2024-07-26	57.050	57.050	55.550	56.150	54.037	12,500
2024-07-25	57.850	58.000	56.050	56.150	54.037	150,500
2024-07-24	59.000	59.050	57.250	58.700	56.491	124,400
2024-07-23	57.650	58.000	56.400	56.400	54.277	41,100
2024-07-22	55.200	59.450	55.050	55.800	53.700	44,700
2024-07-19	55.600	56.100	53.650	55.000	52.930	65,700
2024-07-18	58.050	58.450	56.450	57.500	55.336	35,400
2024-07-17	58.050	58.600	58.050	58.100	55.913	19,300
2024-07-16	57.450	58.000	57.100	57.150	54.999	66,600
2024-07-15	58.000	58.850	57.850	58.000	55.817	22,700
2024-07-12	58.400	58.700	58.000	58.100	55.913	28,200
2024-07-11	58.900	59.000	58.600	59.000	56.780	23,800
2024-07-10	59.200	59.600	58.500	58.750	56.539	69,700
2024-07-09	56.200	57.700	56.200	57.000	54.855	18,400
2024-07-08	57.200	57.800	56.050	56.200	54.085	27,800
2024-07-05	58.300	58.700	57.450	58.150	55.962	21,860
2024-07-04	57.400	59.750	57.400	58.250	56.058	137,300
2024-07-03	55.400	57.000	55.050	56.650	54.518	29,200
2024-07-02	55.050	57.400	55.050	55.200	53.123	46,700
2024-06-28	54.150	55.300	54.150	54.400	52.353	15,000
2024-06-27	55.050	55.450	54.500	54.850	52.786	44,900
2024-06-26	55.600	56.450	55.450	55.700	53.604	26,300
2024-06-25	55.050	56.300	55.000	55.500	53.411	27,500
2024-06-24	54.950	55.000	53.850	54.900	52.834	29,800
2024-06-21	55.350	55.800	54.700	54.950	52.882	63,900
2024-06-20	58.000	58.000	56.350	56.350	54.229	23,700
2024-06-19	55.400	58.200	55.400	58.200	56.010	76,400
2024-06-18	54.400	56.450	54.400	55.300	53.219	73,500
2024-06-17	57.700	58.350	56.950	58.100	55.913	21,200
2024-06-14	57.500	58.500	57.350	57.700	55.528	78,046
2024-06-13	57.000	57.350	56.450	57.100	54.951	38,700
2024-06-12	55.550	57.100	55.550	56.900	54.759	58,800
2024-06-11	56.000	56.400	55.150	55.550	53.459	213,900
2024-06-07	57.600	58.850	56.850	57.400	55.240	207,212
2024-06-06	56.700	59.500	56.700	57.800	55.625	143,300
2024-06-05	55.000	57.450	54.550	55.250	53.171	123,800
2024-06-04	57.400	57.600	55.500	56.650	54.518	214,900
2024-06-03	57.800	60.200	57.750	57.800	55.625	121,300
2024-05-31	58.100	60.100	57.450	57.450	55.288	88,900
2024-05-30	57.650	58.100	56.800	57.000	54.855	49,700
2024-05-29	58.550	60.000	57.800	58.250	55.541	94,200
2024-05-28	58.000	59.550	57.800	58.300	55.589	137,600
2024-05-27	57.150	60.350	57.050	59.250	56.495	348,500
2024-05-24	57.500	57.500	55.500	55.600	53.014	90,600
2024-05-23	56.600	58.350	56.600	56.800	54.159	64,180
2024-05-22	59.150	59.650	58.700	58.800	56.066	67,300
2024-05-21	59.700	59.700	58.400	58.850	56.113	88,300
2024-05-20	61.700	61.900	59.650	60.250	57.448	106,935
2024-05-17	60.800	62.500	60.500	62.500	59.594	116,600

← NewerPage 10 of 17 · 1,004 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	0.9418 HKD
2025-04-02	0.7063 HKD
2024-05-30	0.5376 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.