Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	39.100	40.050	39.100	40.000	38.140	43,500
2024-02-14	37.200	38.200	37.100	38.000	36.233	7,500
2024-02-09	37.600	37.600	37.600	37.600	35.851	0
2024-02-08	37.450	38.000	37.450	37.800	36.042	21,800
2024-02-07	38.200	38.750	37.450	37.650	35.899	72,900
2024-02-06	36.100	38.200	36.100	38.200	36.424	41,585
2024-02-05	36.500	36.800	35.300	36.000	34.326	9,400
2024-02-02	36.900	37.900	36.300	36.500	34.803	60,575
2024-02-01	36.000	36.900	35.050	36.900	35.184	50,400
2024-01-31	35.000	35.650	34.400	34.850	33.229	25,700
2024-01-30	34.950	35.700	34.000	34.150	32.562	75,100
2024-01-29	34.700	35.400	34.700	35.100	33.468	7,700
2024-01-26	34.500	34.500	33.500	34.200	32.610	69,100
2024-01-25	34.250	35.400	34.200	35.050	33.420	22,300
2024-01-24	33.700	34.800	33.000	34.800	33.182	49,900
2024-01-23	32.600	35.750	32.500	33.200	31.656	6,200
2024-01-22	33.400	33.400	31.100	31.700	30.226	27,200
2024-01-19	34.500	34.500	33.700	34.100	32.514	3,600
2024-01-18	34.300	34.300	33.400	33.950	32.371	17,000
2024-01-17	34.700	34.700	33.450	33.600	32.038	25,100
2024-01-16	36.650	36.650	35.150	35.450	33.801	37,200
2024-01-15	36.700	37.150	36.150	36.600	34.898	46,100
2024-01-12	36.900	36.900	36.000	36.500	34.803	115,600
2024-01-11	35.050	35.500	34.850	35.400	33.754	57,500
2024-01-10	34.000	34.400	33.800	33.950	32.371	16,700
2024-01-09	33.450	34.000	32.900	33.650	32.085	21,700
2024-01-08	34.750	34.750	32.950	33.000	31.465	35,500
2024-01-05	34.800	35.550	33.850	34.750	33.134	86,000
2024-01-04	33.600	33.950	33.550	33.900	32.324	12,300
2024-01-03	33.900	34.450	33.300	33.400	31.847	35,035
2024-01-02	34.700	34.700	34.000	34.450	32.848	2,800
2023-12-29	34.000	34.000	33.400	34.000	32.419	6,100
2023-12-28	33.250	35.550	33.200	34.100	32.514	6,240
2023-12-27	33.150	33.650	32.700	33.250	31.704	29,300
2023-12-22	33.900	33.950	33.000	33.050	31.513	21,520
2023-12-21	33.200	33.550	32.950	33.550	31.990	10,600
2023-12-20	33.500	33.500	33.000	33.500	31.942	20,900
2023-12-19	33.500	33.500	33.500	33.500	31.942	0
2023-12-18	34.500	34.500	33.350	33.500	31.942	32,800
2023-12-15	34.700	35.000	34.500	34.500	32.896	9,200
2023-12-14	34.400	34.550	34.200	34.500	32.896	25,800
2023-12-13	34.350	34.350	33.000	34.200	32.610	85,900
2023-12-12	32.100	32.500	31.950	32.500	30.989	7,600
2023-12-11	31.050	31.200	30.700	31.200	29.749	15,300
2023-12-08	31.150	31.150	31.150	31.150	29.701	3,000
2023-12-07	31.500	31.500	31.350	31.400	29.940	2,500
2023-12-06	31.950	32.250	31.900	32.000	30.512	8,100
2023-12-05	32.050	32.050	30.800	30.850	29.415	102,200
2023-12-04	32.450	33.000	31.750	32.050	30.560	29,500
2023-12-01	32.500	32.500	31.750	31.900	30.417	59,100
2023-11-30	32.000	32.150	31.600	32.000	30.512	11,000
2023-11-29	32.700	32.700	31.450	32.000	30.512	69,000
2023-11-28	32.200	32.900	32.050	32.100	30.607	24,500
2023-11-27	32.900	33.150	32.400	32.600	31.084	27,600
2023-11-24	32.600	33.150	32.550	32.600	31.084	6,200
2023-11-23	33.200	33.200	32.700	32.800	31.275	9,700
2023-11-22	33.450	33.450	32.800	33.150	31.608	97,743
2023-11-21	34.350	34.550	33.600	33.800	32.228	136,200
2023-11-20	32.250	32.300	31.850	32.300	30.798	136,400
2023-11-17	32.350	32.500	31.500	32.050	30.560	105,500

← NewerPage 12 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.