Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 21.750 | 22.250 | 21.450 | 21.700 | 20.691 | 51,900 |
| 2022-11-21 | 22.100 | 22.200 | 21.400 | 21.450 | 20.453 | 93,000 |
| 2022-11-18 | 22.550 | 23.700 | 22.250 | 22.300 | 21.263 | 329,400 |
| 2022-11-17 | 20.900 | 21.000 | 19.880 | 20.600 | 19.642 | 221,500 |
| 2022-11-16 | 21.350 | 23.300 | 20.850 | 22.550 | 21.501 | 465,100 |
| 2022-11-15 | 17.020 | 18.000 | 17.000 | 17.480 | 16.667 | 35,900 |
| 2022-11-14 | 16.540 | 17.360 | 16.540 | 17.000 | 16.209 | 30,900 |
| 2022-11-11 | 15.400 | 16.000 | 15.320 | 15.680 | 14.951 | 8,200 |
| 2022-11-10 | 14.520 | 14.520 | 14.300 | 14.420 | 13.749 | 13,200 |
| 2022-11-09 | 15.620 | 15.620 | 14.960 | 15.000 | 14.302 | 105,119 |
| 2022-11-08 | 15.500 | 15.500 | 15.500 | 15.500 | 14.779 | 0 |
| 2022-11-07 | 15.140 | 16.100 | 15.140 | 16.000 | 15.256 | 5,400 |
| 2022-11-04 | 14.500 | 15.420 | 14.500 | 15.140 | 14.436 | 20,500 |
| 2022-11-03 | 14.860 | 14.860 | 14.020 | 14.100 | 13.444 | 24,400 |
| 2022-11-02 | 14.860 | 14.860 | 14.860 | 14.860 | 14.169 | 0 |
| 2022-11-01 | 14.100 | 14.880 | 14.100 | 14.860 | 14.169 | 13,800 |
| 2022-10-31 | 14.000 | 14.000 | 13.980 | 14.000 | 13.349 | 1,000 |
| 2022-10-28 | 14.260 | 14.420 | 13.800 | 13.800 | 13.158 | 12,500 |
| 2022-10-27 | 15.020 | 15.020 | 14.260 | 14.280 | 13.616 | 6,500 |
| 2022-10-26 | 14.300 | 14.900 | 14.300 | 14.700 | 14.016 | 7,500 |
| 2022-10-25 | 13.720 | 14.300 | 13.700 | 14.220 | 13.559 | 27,900 |
| 2022-10-24 | 15.240 | 15.240 | 13.300 | 13.440 | 12.815 | 98,400 |
| 2022-10-21 | 15.300 | 15.600 | 15.020 | 15.580 | 14.856 | 150,200 |
| 2022-10-20 | 15.140 | 15.180 | 14.980 | 15.120 | 14.417 | 54,600 |
| 2022-10-19 | 15.720 | 15.720 | 15.300 | 15.300 | 14.589 | 21,900 |
| 2022-10-18 | 15.400 | 15.800 | 15.300 | 15.800 | 15.065 | 28,400 |
| 2022-10-17 | 15.340 | 15.360 | 15.000 | 15.340 | 14.627 | 23,200 |
| 2022-10-14 | 15.400 | 15.700 | 15.400 | 15.500 | 14.779 | 266,700 |
| 2022-10-13 | 15.300 | 15.380 | 15.120 | 15.120 | 14.417 | 91,200 |
| 2022-10-12 | 15.600 | 15.600 | 15.440 | 15.560 | 14.836 | 66,000 |
| 2022-10-11 | 15.960 | 15.960 | 15.700 | 15.700 | 14.970 | 122,200 |
| 2022-10-10 | 16.860 | 16.860 | 16.420 | 16.540 | 15.771 | 384,700 |
| 2022-10-07 | 17.300 | 17.500 | 17.160 | 17.320 | 16.515 | 187,700 |
| 2022-10-06 | 17.280 | 17.300 | 17.180 | 17.300 | 16.496 | 41,600 |
| 2022-10-05 | 17.400 | 17.400 | 17.120 | 17.240 | 16.438 | 497,300 |
| 2022-10-03 | 16.100 | 16.100 | 15.980 | 15.980 | 15.237 | 18,100 |
| 2022-09-30 | 15.860 | 15.940 | 15.860 | 15.880 | 15.142 | 40,900 |
| 2022-09-29 | 16.200 | 16.300 | 16.140 | 16.140 | 15.389 | 82,500 |
| 2022-09-28 | 15.760 | 15.760 | 15.640 | 15.700 | 14.970 | 92,400 |
| 2022-09-27 | 16.340 | 16.360 | 16.260 | 16.360 | 15.599 | 83,100 |
| 2022-09-26 | 16.360 | 16.440 | 16.220 | 16.400 | 15.637 | 43,400 |
| 2022-09-23 | 17.000 | 17.000 | 16.700 | 16.740 | 15.962 | 44,900 |
| 2022-09-22 | 17.000 | 17.300 | 17.000 | 17.200 | 16.400 | 102,900 |
| 2022-09-21 | 18.000 | 18.300 | 18.000 | 18.220 | 17.373 | 396,800 |
← NewerPage 17 of 17 · 1,004 trading days
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.