Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.140	36.260	34.960	35.080	35.080	2,233,888
2026-04-29	36.400	36.780	36.180	36.580	36.580	878,530
2026-04-28	36.520	36.740	35.660	35.920	35.920	1,165,020
2026-04-27	36.860	37.700	36.220	36.520	36.520	1,449,170
2026-04-24	37.360	37.760	36.520	36.840	36.840	1,547,500
2026-04-23	38.300	38.300	37.020	37.360	37.360	1,841,570
2026-04-22	38.960	38.960	37.900	38.300	38.300	1,957,600
2026-04-21	39.600	39.780	39.020	39.760	39.760	1,061,424
2026-04-20	40.000	40.460	39.300	39.600	39.600	1,458,308
2026-04-17	39.840	39.900	39.080	39.680	39.680	1,417,297
2026-04-16	38.560	39.840	38.560	39.780	39.780	3,071,780
2026-04-15	37.720	39.620	37.720	38.560	38.560	3,550,306
2026-04-14	36.980	37.700	36.920	37.340	37.340	1,041,089
2026-04-13	36.720	36.960	36.300	36.780	36.780	1,363,500
2026-04-10	37.020	37.900	36.880	36.880	36.880	2,663,762
2026-04-09	37.280	37.460	36.700	36.700	36.700	1,630,803
2026-04-08	36.160	37.440	36.100	37.360	37.360	3,808,162
2026-04-02	36.480	36.480	35.200	35.500	35.500	2,655,700
2026-04-01	37.200	37.460	36.020	36.480	36.480	2,924,891
2026-03-31	37.000	37.440	36.500	37.180	36.240	2,096,520
2026-03-30	38.000	38.000	36.900	37.300	36.357	1,519,832
2026-03-27	37.500	38.700	37.380	38.380	37.409	1,818,510
2026-03-26	39.140	39.140	37.760	37.820	36.863	1,828,466
2026-03-25	39.820	40.100	38.640	39.240	38.248	1,372,919
2026-03-24	39.340	39.840	38.440	39.340	38.345	2,010,400
2026-03-23	40.000	40.500	38.740	39.220	38.228	2,267,969
2026-03-20	41.100	41.420	40.300	40.500	39.476	3,065,200
2026-03-19	40.600	41.820	40.220	41.120	40.080	6,501,142
2026-03-18	48.620	48.620	43.600	44.720	43.589	13,414,748
2026-03-17	58.450	59.350	56.750	57.200	55.753	1,291,100
2026-03-16	55.900	57.000	54.800	56.850	55.412	1,240,470
2026-03-13	53.400	54.500	53.400	54.100	52.732	647,270
2026-03-12	52.300	53.850	51.700	52.850	51.513	1,431,611
2026-03-11	55.650	56.300	54.250	54.350	52.975	869,210
2026-03-10	54.450	55.400	53.550	55.400	53.999	1,277,822
2026-03-09	54.950	54.950	52.200	53.450	52.098	1,419,150
2026-03-06	53.400	54.950	52.000	54.950	53.560	1,308,722
2026-03-05	55.000	55.600	54.100	54.400	53.024	669,593
2026-03-04	55.600	55.750	54.350	55.000	53.609	1,072,808
2026-03-03	56.050	56.800	55.700	55.950	54.535	1,095,044
2026-03-02	56.450	56.850	55.500	55.700	54.291	700,700
2026-02-27	57.400	57.400	56.400	56.850	55.412	1,197,900
2026-02-26	57.700	57.700	55.550	55.650	54.242	1,271,484
2026-02-25	57.750	58.200	57.350	57.700	56.241	947,547
2026-02-24	58.650	58.950	56.800	57.100	55.656	2,965,266
2026-02-23	58.450	60.700	58.450	60.500	58.970	693,540
2026-02-20	61.000	61.800	58.450	58.450	56.972	1,658,580
2026-02-16	60.600	62.250	60.600	61.850	60.286	890,700
2026-02-13	60.650	60.650	58.050	59.000	57.508	4,203,048
2026-02-12	66.950	66.950	64.400	65.000	63.356	820,030
2026-02-11	65.900	67.350	65.900	66.500	64.818	927,000
2026-02-10	63.750	64.800	63.500	63.550	61.943	783,800
2026-02-09	65.350	65.350	63.600	63.650	62.040	1,170,501
2026-02-06	63.400	64.900	62.700	62.950	61.358	1,251,761
2026-02-05	62.200	63.900	61.800	63.400	61.796	1,915,143
2026-02-04	64.500	64.950	63.400	64.500	62.869	934,590
2026-02-03	65.000	65.000	63.650	64.450	62.820	1,127,179
2026-02-02	65.000	65.200	63.900	64.200	62.576	1,086,600
2026-01-30	66.800	66.900	65.300	65.500	63.843	811,185
2026-01-29	68.000	68.050	66.100	66.900	65.208	3,446,381

← NewerPage 3 of 5 · 246 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.