Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	26.550	27.200	26.300	26.550	25.315	115,500
2023-08-17	24.450	26.250	24.450	26.000	24.791	438,300
2023-08-16	24.650	24.650	24.300	24.350	23.218	25,000
2023-08-15	24.500	24.500	23.750	24.050	22.932	19,900
2023-08-14	23.600	23.600	23.100	23.550	22.455	22,800
2023-08-11	24.700	24.700	23.500	23.600	22.503	51,900
2023-08-10	24.700	24.750	23.600	24.700	23.551	22,600
2023-08-09	24.500	25.150	24.500	24.700	23.551	53,200
2023-08-08	24.700	24.700	24.000	24.000	22.884	98,700
2023-08-07	25.400	25.500	25.100	25.300	24.123	16,200
2023-08-04	26.100	26.100	25.100	25.400	24.219	151,100
2023-08-03	25.700	25.950	25.350	25.550	24.362	67,600
2023-08-02	26.000	26.050	25.400	25.700	24.505	67,100
2023-08-01	26.900	27.500	26.100	26.500	25.268	70,500
2023-07-31	28.400	28.400	26.850	27.100	25.840	176,900
2023-07-28	25.200	26.200	25.000	26.200	24.982	240,500
2023-07-27	26.400	27.000	25.300	26.050	24.839	294,300
2023-07-26	26.550	27.700	26.550	27.050	25.792	241,400
2023-07-25	28.000	28.500	27.400	28.300	26.984	105,400
2023-07-24	27.000	27.350	26.600	26.650	25.411	95,200
2023-07-21	27.000	28.650	27.000	27.800	26.507	79,800
2023-07-20	28.050	28.950	27.800	27.900	26.603	86,800
2023-07-19	27.850	29.050	27.800	28.400	27.079	192,700
2023-07-18	29.300	29.300	28.750	29.100	27.747	90,400
2023-07-14	30.950	31.250	30.550	30.700	29.272	45,800
2023-07-13	29.950	30.800	29.950	30.650	29.225	75,600
2023-07-12	29.800	30.150	29.350	29.900	28.510	29,300
2023-07-11	28.400	29.550	28.350	29.250	27.890	18,500
2023-07-10	28.500	29.000	27.950	28.400	27.079	131,400
2023-07-07	28.150	28.600	27.800	28.500	27.175	42,500
2023-07-06	28.800	28.850	27.800	28.150	26.841	108,500
2023-07-05	29.500	29.500	29.150	29.200	27.842	8,200
2023-07-04	30.050	30.050	29.300	29.900	28.510	11,100
2023-07-03	29.300	30.100	29.250	30.100	28.700	70,500
2023-06-30	28.600	29.200	28.600	29.050	27.699	33,900
2023-06-29	29.650	29.850	29.000	29.250	27.890	51,200
2023-06-28	30.000	30.050	29.100	29.700	28.319	25,100
2023-06-27	29.300	30.350	29.300	30.100	28.700	14,800
2023-06-26	29.950	29.950	29.300	29.300	27.937	5,400
2023-06-23	29.450	29.450	29.050	29.350	27.985	10,100
2023-06-21	29.850	29.850	29.100	29.450	28.081	24,700
2023-06-20	30.500	30.850	30.350	30.600	29.177	21,000
2023-06-19	31.700	31.700	30.450	31.300	29.844	64,000
2023-06-16	32.500	32.900	31.900	32.900	31.370	62,000
2023-06-15	31.950	32.600	31.800	32.600	31.084	80,500
2023-06-14	30.900	31.350	30.600	31.000	29.558	28,200
2023-06-13	30.350	31.050	30.300	31.000	29.558	29,600
2023-06-12	30.250	30.650	29.950	30.350	28.939	59,300
2023-06-09	29.950	30.150	29.650	30.000	28.605	19,200
2023-06-08	29.850	30.150	29.600	29.650	28.271	12,600
2023-06-07	30.000	30.450	29.900	30.300	28.891	87,100
2023-06-06	29.400	30.050	29.100	29.400	28.033	67,900
2023-06-05	29.250	29.750	29.250	29.650	28.271	56,800
2023-06-02	29.050	29.850	28.500	29.250	27.890	66,600
2023-06-01	27.000	27.750	27.000	27.100	25.840	47,700
2023-05-31	27.550	27.700	26.550	26.950	25.697	59,900
2023-05-30	29.000	29.050	28.100	28.800	27.461	47,700
2023-05-29	29.000	29.300	28.500	28.750	27.413	46,900
2023-05-25	29.100	29.450	28.450	29.000	27.651	87,523
2023-05-24	29.100	29.100	28.350	28.400	27.079	43,200

← NewerPage 14 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.