Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	30.500	30.700	29.400	29.500	28.128	79,100
2023-05-22	30.400	31.950	30.400	31.700	30.226	33,500
2023-05-19	31.450	31.700	31.050	31.400	29.940	95,200
2023-05-18	31.950	33.250	30.200	33.000	31.465	140,100
2023-05-17	29.800	30.200	29.250	29.450	28.081	96,200
2023-05-16	29.550	31.150	29.550	30.850	29.415	92,000
2023-05-15	28.600	29.650	28.500	29.150	27.794	65,300
2023-05-12	28.800	28.800	28.200	28.500	27.175	54,100
2023-05-11	27.250	27.450	26.850	27.150	25.887	25,700
2023-05-10	27.100	27.100	26.500	26.950	25.697	72,000
2023-05-09	28.600	28.800	27.650	27.800	26.507	31,600
2023-05-08	28.600	28.850	28.350	28.550	27.222	53,800
2023-05-05	28.700	29.150	28.600	28.650	27.318	17,400
2023-05-04	27.400	28.500	27.300	27.650	26.364	58,400
2023-05-03	27.500	27.500	26.000	26.800	25.554	28,100
2023-05-02	29.300	29.300	27.700	28.050	26.746	12,500
2023-04-28	28.400	28.400	28.400	28.400	27.079	0
2023-04-27	27.600	28.400	27.550	28.200	26.889	22,100
2023-04-26	28.100	28.650	27.800	28.650	27.318	29,400
2023-04-25	28.800	28.800	28.000	28.150	26.841	29,800
2023-04-24	29.600	29.600	29.300	29.600	28.224	7,400
2023-04-21	30.650	30.750	29.600	30.000	28.605	19,300
2023-04-20	30.650	30.750	30.200	30.400	28.986	26,500
2023-04-19	31.500	31.550	30.450	30.600	29.177	18,800
2023-04-18	31.400	31.950	30.200	30.750	29.320	57,122
2023-04-17	29.700	31.400	29.700	31.400	29.940	16,700
2023-04-14	29.950	30.000	29.200	29.700	28.319	21,700
2023-04-13	28.900	29.800	28.450	29.800	28.414	14,900
2023-04-12	29.600	29.600	28.300	28.750	27.413	43,000
2023-04-11	30.150	30.200	29.300	29.850	28.462	22,000
2023-04-06	29.800	29.950	29.400	29.700	28.319	39,100
2023-04-04	31.600	31.600	30.950	31.100	29.654	16,900
2023-04-03	32.850	32.850	31.950	32.300	30.798	17,200
2023-03-31	33.800	33.800	32.300	33.200	31.656	45,100
2023-03-30	32.250	32.300	31.750	31.850	30.369	75,900
2023-03-29	31.250	31.700	30.500	30.850	29.415	47,800
2023-03-28	29.800	30.300	29.500	30.250	28.843	47,000
2023-03-27	29.500	29.500	29.000	29.200	27.842	26,800
2023-03-24	29.650	30.000	29.250	29.500	28.128	68,000
2023-03-23	27.900	29.150	27.900	28.900	27.556	62,600
2023-03-22	30.100	30.100	27.800	27.900	26.603	141,800
2023-03-21	29.900	30.450	29.450	30.100	28.700	34,900
2023-03-20	30.900	30.950	29.850	29.900	28.510	32,300
2023-03-17	30.600	31.200	30.550	30.850	29.415	38,000
2023-03-16	29.900	29.950	29.150	29.200	27.842	8,300
2023-03-15	30.050	30.700	29.950	29.950	28.557	4,500
2023-03-14	29.750	29.750	29.000	29.250	27.890	17,500
2023-03-13	29.200	30.300	29.200	29.750	28.367	22,500
2023-03-10	28.750	28.900	28.100	28.100	26.793	68,200
2023-03-09	29.500	29.950	29.100	29.100	27.747	8,700
2023-03-08	30.000	30.000	29.550	29.600	28.224	9,200
2023-03-07	31.100	31.100	30.000	30.150	28.748	15,000
2023-03-06	32.300	32.300	30.750	31.250	29.797	24,900
2023-03-03	31.550	31.600	31.000	31.500	30.035	18,300
2023-03-02	31.000	31.150	30.600	30.850	29.415	40,000
2023-03-01	30.500	31.050	30.500	30.900	29.463	32,000
2023-02-28	30.200	30.500	29.050	30.150	28.748	113,600
2023-02-27	29.800	30.050	29.200	29.600	28.224	63,300
2023-02-24	30.550	30.600	30.000	30.050	28.653	18,200
2023-02-23	30.600	31.450	30.600	31.150	29.701	24,100

← NewerPage 15 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.