Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	35.880	36.820	35.880	36.500	36.500	2,946,700
2026-07-27	34.680	35.700	34.660	35.460	35.460	838,748
2026-07-24	34.880	34.880	34.000	34.300	34.300	588,400
2026-07-23	34.980	35.260	34.220	35.000	35.000	1,311,746
2026-07-22	36.300	36.300	34.740	34.980	34.980	1,651,259
2026-07-21	36.280	36.780	35.860	36.300	36.300	2,331,500
2026-07-20	36.840	37.160	35.580	36.100	36.100	4,122,709
2026-07-17	36.540	37.000	36.060	36.580	36.580	4,708,600
2026-07-16	34.500	36.560	34.500	36.200	36.200	2,970,500
2026-07-15	35.100	35.100	34.260	34.640	34.640	803,300
2026-07-14	34.600	35.100	34.080	35.000	35.000	973,342
2026-07-13	35.480	35.480	34.380	34.600	34.600	834,779
2026-07-10	34.960	35.480	34.620	35.040	35.040	1,635,250
2026-07-09	35.220	35.340	34.380	34.760	34.760	996,800
2026-07-08	34.320	35.240	33.860	35.220	35.220	1,183,685
2026-07-07	34.900	35.200	34.000	34.180	34.180	714,482
2026-07-06	34.900	35.400	34.640	34.900	34.900	1,216,185
2026-07-03	34.000	34.860	34.000	34.740	34.740	2,408,388
2026-07-02	33.580	34.580	33.580	33.940	33.940	1,281,400
2026-06-30	32.740	33.900	32.520	32.880	32.880	1,191,200
2026-06-29	32.180	33.460	31.820	32.880	32.880	1,350,300
2026-06-26	32.000	32.000	31.160	31.460	31.460	1,676,043
2026-06-25	32.800	33.160	32.000	32.180	32.180	1,975,310
2026-06-24	32.540	32.880	32.000	32.620	32.620	3,373,708
2026-06-23	33.360	33.360	31.740	32.020	32.020	2,206,900
2026-06-22	33.940	34.060	33.300	33.720	33.720	2,321,757
2026-06-18	34.800	35.160	33.520	33.940	33.940	1,945,862
2026-06-17	35.260	35.260	34.580	34.860	34.860	824,328
2026-06-16	36.000	36.000	35.040	35.340	35.340	1,642,905
2026-06-15	36.600	36.980	35.680	36.020	36.020	1,549,474
2026-06-12	35.880	36.580	35.540	36.380	36.380	1,634,120
2026-06-11	35.800	36.480	35.240	35.660	35.660	1,417,512
2026-06-10	35.440	35.680	35.020	35.360	35.360	1,216,958
2026-06-09	35.320	35.720	35.240	35.440	35.440	1,052,610
2026-06-08	35.480	35.840	34.980	35.400	35.400	875,100
2026-06-05	35.340	36.700	35.340	35.900	35.900	2,322,503
2026-06-04	36.160	36.160	35.100	35.260	35.260	1,549,574
2026-06-03	37.600	37.600	36.420	36.820	36.820	2,237,125
2026-06-02	36.500	38.120	36.300	38.020	38.020	3,191,114
2026-06-01	35.740	36.500	35.740	36.140	36.140	2,051,120
2026-05-29	35.840	36.340	35.100	35.340	35.340	3,360,700
2026-05-28	35.400	35.720	34.620	34.920	34.920	2,571,230
2026-05-27	35.800	35.800	35.220	35.220	35.220	1,662,539
2026-05-26	35.400	35.400	34.200	34.940	34.940	2,320,200
2026-05-22	35.720	36.200	35.420	35.840	35.840	1,511,200
2026-05-21	36.200	36.380	34.920	35.120	35.120	1,843,775
2026-05-20	36.200	36.200	35.560	36.020	36.020	1,494,150
2026-05-19	35.380	36.280	35.320	35.940	35.940	3,456,027
2026-05-18	33.600	34.360	33.120	34.240	34.240	4,593,562
2026-05-15	34.000	34.000	33.260	33.800	33.800	1,930,738
2026-05-14	35.560	35.840	33.960	34.200	34.200	2,945,310
2026-05-13	35.620	36.380	34.540	35.280	35.280	4,471,818
2026-05-12	36.720	36.820	35.820	36.160	36.160	2,311,522
2026-05-11	36.500	37.220	36.160	36.720	36.720	1,681,703
2026-05-08	36.760	37.560	36.420	37.400	37.400	2,243,476
2026-05-07	37.740	38.340	37.660	37.920	37.920	1,941,662
2026-05-06	35.860	36.480	35.780	36.180	36.180	1,182,745
2026-05-05	35.720	35.920	35.060	35.860	35.860	1,038,555
2026-05-04	35.480	36.120	35.200	35.720	35.720	1,118,670
2026-04-30	36.140	36.260	34.960	35.080	35.080	2,233,888

← NewerPage 2 of 17 · 1,003 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.