Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	30.600	30.800	29.950	30.250	28.843	39,700
2023-02-21	31.900	32.200	31.350	31.850	30.369	145,500
2023-02-20	32.100	32.700	31.700	32.400	30.893	29,800
2023-02-17	32.850	32.950	32.000	32.150	30.655	125,500
2023-02-16	32.700	34.200	32.400	33.500	31.942	57,600
2023-02-15	32.800	32.800	31.900	32.300	30.798	24,000
2023-02-14	32.600	33.100	32.550	32.800	31.275	22,600
2023-02-13	31.950	32.650	31.550	32.200	30.703	32,900
2023-02-10	33.450	33.450	32.650	32.900	31.370	31,000
2023-02-09	32.750	34.100	32.700	33.950	32.371	56,600
2023-02-08	32.950	33.050	32.000	32.200	30.703	49,900
2023-02-07	32.700	32.900	32.300	32.700	31.179	16,600
2023-02-06	32.600	33.050	32.450	32.500	30.989	40,500
2023-02-03	34.200	34.750	33.550	34.300	32.705	58,900
2023-02-02	34.250	35.200	33.850	33.850	32.276	100,398
2023-02-01	32.800	33.500	32.350	33.300	31.751	48,300
2023-01-31	32.350	32.500	31.600	32.250	30.750	91,027
2023-01-30	34.050	34.450	31.700	32.850	31.322	192,700
2023-01-27	34.700	36.000	34.600	35.350	33.706	101,900
2023-01-26	33.100	34.200	33.050	34.200	32.610	64,800
2023-01-20	32.900	33.400	32.000	33.000	31.465	86,700
2023-01-19	32.750	33.000	32.100	32.450	30.941	64,300
2023-01-18	33.450	33.850	32.500	33.700	32.133	89,800
2023-01-17	35.750	35.750	33.850	34.550	32.943	74,200
2023-01-16	34.100	35.500	34.100	35.000	33.372	109,300
2023-01-13	32.850	34.200	32.700	34.100	32.514	21,800
2023-01-12	33.600	33.800	32.500	32.850	31.322	81,800
2023-01-11	34.500	35.550	33.500	33.800	32.228	74,900
2023-01-10	34.600	34.700	33.900	33.900	32.324	159,900
2023-01-09	35.250	36.500	34.100	36.500	34.803	149,500
2023-01-06	35.300	35.350	33.900	34.400	32.800	78,368
2023-01-05	36.000	36.650	35.000	36.000	34.326	130,000
2023-01-04	33.200	35.850	33.150	35.850	34.183	169,700
2023-01-03	32.800	32.800	31.250	32.500	30.989	35,400
2022-12-30	32.150	32.950	31.900	32.600	31.084	75,400
2022-12-29	30.800	31.000	29.950	30.450	29.034	58,900
2022-12-28	32.500	32.750	32.000	32.250	30.750	62,700
2022-12-23	32.400	33.000	32.100	32.250	30.750	51,800
2022-12-22	32.450	34.500	32.450	34.000	32.419	228,800
2022-12-21	30.850	31.950	30.600	30.800	29.368	40,600
2022-12-20	31.600	31.850	30.550	31.400	29.940	143,300
2022-12-19	31.350	32.400	30.400	31.050	29.606	62,000
2022-12-16	29.250	30.700	29.250	30.150	28.748	31,700
2022-12-15	30.600	30.800	29.200	29.200	27.842	67,200
2022-12-14	30.000	30.550	29.800	30.100	28.700	53,000
2022-12-13	30.300	30.300	29.100	30.200	28.796	79,100
2022-12-12	32.050	32.450	31.200	31.650	30.178	56,200
2022-12-09	30.700	32.150	30.700	32.000	30.512	157,200
2022-12-08	29.100	30.000	28.250	29.900	28.510	136,600
2022-12-07	29.950	30.000	28.000	29.000	27.651	123,200
2022-12-06	29.150	30.000	29.100	29.500	28.128	262,700
2022-12-05	28.200	30.600	28.200	30.050	28.653	231,400
2022-12-02	26.350	27.000	26.200	26.950	25.697	112,000
2022-12-01	27.000	27.550	26.450	26.800	25.554	194,400
2022-11-30	25.200	26.200	25.150	26.150	24.934	166,600
2022-11-29	24.100	24.750	23.650	24.600	23.456	225,600
2022-11-28	21.250	22.150	21.200	21.850	20.834	39,600
2022-11-25	23.050	23.050	22.000	22.650	21.597	73,100
2022-11-24	22.600	23.850	22.400	22.650	21.597	66,400
2022-11-23	21.900	22.450	21.650	22.300	21.263	97,800

← NewerPage 16 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.