Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	31.500	31.500	29.800	30.450	29.034	29,700
2023-11-15	29.350	29.450	29.150	29.300	27.937	35,800
2023-11-14	28.350	28.350	28.200	28.200	26.889	8,100
2023-11-13	28.850	28.850	28.150	28.350	27.032	6,800
2023-11-10	28.900	28.900	28.850	28.850	27.508	1,000
2023-11-09	28.450	29.100	28.450	29.100	27.747	30,400
2023-11-08	28.900	28.950	28.400	28.450	27.127	24,700
2023-11-07	29.050	29.050	28.750	28.900	27.556	13,900
2023-11-06	28.800	29.450	28.800	29.050	27.699	57,200
2023-11-03	27.800	28.400	27.800	28.300	26.984	29,180
2023-11-02	27.900	28.350	27.900	28.000	26.698	19,400
2023-11-01	28.050	28.050	27.850	28.050	26.746	16,700
2023-10-31	28.300	28.300	27.000	27.150	25.887	28,700
2023-10-30	28.000	28.200	27.600	28.200	26.889	33,700
2023-10-27	27.600	28.000	27.300	27.850	26.555	42,600
2023-10-26	26.300	26.800	26.300	26.800	25.554	20,400
2023-10-25	27.350	27.650	26.750	26.800	25.554	96,200
2023-10-24	26.050	26.550	26.050	26.400	25.172	13,200
2023-10-20	26.050	26.400	25.650	26.100	24.886	79,600
2023-10-19	26.400	26.450	26.250	26.300	25.077	11,700
2023-10-18	26.000	26.200	26.000	26.100	24.886	1,500
2023-10-17	26.500	26.650	26.000	26.100	24.886	48,800
2023-10-16	25.600	25.600	25.000	25.000	23.837	5,800
2023-10-13	26.000	26.250	25.550	25.600	24.410	38,500
2023-10-12	26.500	26.500	26.200	26.300	25.077	20,700
2023-10-11	25.700	26.200	25.650	26.000	24.791	50,800
2023-10-10	24.750	24.950	24.750	24.950	23.790	1,200
2023-10-09	24.700	24.700	24.200	24.200	23.075	4,400
2023-10-06	25.800	25.800	24.350	24.350	23.218	23,400
2023-10-05	24.200	24.500	24.200	24.500	23.361	2,700
2023-10-04	24.050	24.200	23.850	23.900	22.789	5,800
2023-10-03	25.100	25.450	24.150	24.350	23.218	6,000
2023-09-29	25.050	25.600	25.000	25.100	23.933	13,200
2023-09-28	25.200	25.500	25.000	25.000	23.837	12,700
2023-09-27	25.300	25.400	24.900	25.000	23.837	17,600
2023-09-26	24.750	24.900	24.750	24.900	23.742	11,800
2023-09-25	24.600	25.000	24.600	24.750	23.599	10,300
2023-09-22	24.100	25.250	24.100	25.050	23.885	63,400
2023-09-21	24.200	24.400	24.050	24.100	22.979	39,600
2023-09-20	24.700	24.900	24.550	24.750	23.599	48,600
2023-09-19	24.600	25.400	24.600	25.200	24.028	44,000
2023-09-18	24.950	25.550	24.950	25.200	24.028	59,000
2023-09-15	24.850	25.450	24.850	25.200	24.028	66,900
2023-09-14	24.800	25.300	24.600	24.850	23.694	49,100
2023-09-13	25.450	25.450	24.450	24.550	23.408	82,500
2023-09-12	25.800	25.800	24.500	25.400	24.219	23,500
2023-09-11	26.150	26.750	25.800	26.600	25.363	22,700
2023-09-07	26.750	26.750	26.300	26.450	25.220	27,700
2023-09-06	26.800	27.050	26.500	27.050	25.792	26,700
2023-09-05	26.900	26.900	26.700	26.800	25.554	9,200
2023-09-04	27.050	27.800	26.900	27.400	26.126	62,200
2023-08-31	26.650	27.350	26.550	26.800	25.554	29,943
2023-08-30	27.550	27.600	26.250	26.700	25.458	80,400
2023-08-29	26.550	27.800	26.350	27.600	26.317	176,700
2023-08-28	26.950	27.600	25.550	25.550	24.362	49,100
2023-08-25	25.400	25.800	25.000	25.200	24.028	24,000
2023-08-24	25.500	26.150	25.450	25.950	24.743	18,700
2023-08-23	25.000	25.550	25.000	25.450	24.267	17,100
2023-08-22	25.850	26.200	24.850	25.600	24.410	58,400
2023-08-21	26.050	26.400	25.350	25.700	24.505	60,078

← NewerPage 13 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.