Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 66.050 | 69.200 | 66.050 | 68.450 | 66.719 | 1,457,475 |
| 2026-01-27 | 67.050 | 67.050 | 65.450 | 66.050 | 64.379 | 1,470,784 |
| 2026-01-26 | 64.800 | 68.600 | 64.800 | 67.050 | 65.354 | 2,162,800 |
| 2026-01-23 | 64.100 | 64.450 | 63.150 | 63.550 | 61.943 | 2,598,763 |
| 2026-01-22 | 63.600 | 63.800 | 62.450 | 63.250 | 61.650 | 1,994,162 |
| 2026-01-21 | 64.400 | 64.400 | 63.100 | 63.600 | 61.991 | 1,089,900 |
| 2026-01-20 | 64.550 | 65.450 | 64.350 | 64.550 | 62.917 | 1,004,800 |
| 2026-01-19 | 64.300 | 64.500 | 63.750 | 64.350 | 62.722 | 742,032 |
| 2026-01-16 | 67.450 | 67.650 | 63.650 | 64.300 | 62.674 | 3,149,756 |
| 2026-01-15 | 69.100 | 69.100 | 67.400 | 67.450 | 65.744 | 921,400 |
| 2026-01-14 | 68.650 | 70.250 | 68.500 | 69.150 | 67.401 | 547,448 |
| 2026-01-13 | 69.600 | 70.050 | 68.350 | 68.650 | 66.914 | 1,402,000 |
| 2026-01-12 | 68.700 | 68.900 | 67.050 | 68.500 | 66.767 | 1,354,532 |
| 2026-01-09 | 67.950 | 68.750 | 67.850 | 68.700 | 66.962 | 1,288,612 |
| 2026-01-08 | 66.200 | 66.500 | 65.100 | 66.100 | 64.428 | 2,055,108 |
| 2026-01-07 | 70.950 | 70.950 | 66.400 | 67.050 | 65.354 | 2,217,250 |
| 2026-01-06 | 71.750 | 72.750 | 70.700 | 70.950 | 69.155 | 1,121,852 |
| 2026-01-05 | 69.700 | 71.150 | 69.700 | 70.300 | 68.522 | 1,955,185 |
| 2026-01-02 | 69.000 | 70.200 | 68.750 | 69.650 | 67.888 | 762,630 |
| 2025-12-31 | 69.350 | 69.400 | 68.800 | 69.000 | 67.255 | 288,800 |
| 2025-12-30 | 68.500 | 69.550 | 68.350 | 69.350 | 67.596 | 922,290 |
| 2025-12-29 | 69.150 | 69.600 | 68.700 | 69.000 | 67.255 | 1,487,096 |
| 2025-12-24 | 69.350 | 69.450 | 68.900 | 69.150 | 67.401 | 1,150,748 |
| 2025-12-23 | 69.950 | 70.100 | 69.350 | 69.650 | 67.888 | 591,263 |
| 2025-12-22 | 70.250 | 70.400 | 69.700 | 69.950 | 68.181 | 887,985 |
| 2025-12-19 | 69.700 | 70.650 | 69.700 | 70.550 | 68.766 | 272,870 |
| 2025-12-18 | 68.850 | 69.650 | 68.500 | 69.500 | 67.742 | 2,569,800 |
| 2025-12-17 | 68.250 | 69.500 | 68.250 | 69.250 | 67.498 | 1,109,936 |
| 2025-12-16 | 70.950 | 70.950 | 68.400 | 68.700 | 66.962 | 540,296 |
| 2025-12-15 | 71.800 | 71.900 | 70.400 | 71.150 | 69.350 | 592,600 |
| 2025-12-12 | 71.000 | 72.150 | 70.900 | 71.950 | 70.130 | 1,003,001 |
| 2025-12-11 | 71.050 | 71.450 | 69.900 | 70.250 | 68.473 | 1,554,685 |
| 2025-12-10 | 72.000 | 72.100 | 70.850 | 71.950 | 70.130 | 2,246,000 |
| 2025-12-09 | 72.500 | 73.150 | 72.400 | 72.550 | 70.715 | 1,223,100 |
| 2025-12-08 | 72.800 | 73.000 | 72.550 | 72.900 | 71.056 | 2,311,732 |
| 2025-12-05 | 72.200 | 73.600 | 72.100 | 73.200 | 71.349 | 1,984,715 |
| 2025-12-04 | 70.800 | 72.250 | 70.800 | 72.150 | 70.325 | 914,000 |
| 2025-12-03 | 71.900 | 71.900 | 70.200 | 70.800 | 69.009 | 831,400 |
| 2025-12-02 | 71.900 | 72.500 | 71.150 | 71.400 | 69.594 | 596,728 |
| 2025-12-01 | 71.600 | 72.450 | 70.800 | 71.850 | 70.033 | 1,020,344 |
| 2025-11-28 | 71.050 | 71.400 | 70.900 | 71.300 | 69.497 | 1,540,328 |
| 2025-11-27 | 71.200 | 71.700 | 70.750 | 71.000 | 69.204 | 1,707,428 |
| 2025-11-26 | 73.250 | 73.400 | 71.800 | 71.900 | 70.081 | 1,363,788 |
| 2025-11-25 | 72.700 | 73.600 | 72.650 | 73.500 | 71.641 | 2,631,989 |
| 2025-11-24 | 70.600 | 72.350 | 70.500 | 72.300 | 70.471 | 1,203,767 |
| 2025-11-21 | 70.150 | 71.050 | 68.600 | 69.200 | 67.450 | 2,621,214 |
| 2025-11-20 | 73.100 | 74.250 | 73.100 | 73.600 | 71.738 | 940,873 |
| 2025-11-19 | 72.650 | 73.200 | 72.200 | 72.850 | 71.007 | 861,536 |
| 2025-11-18 | 73.800 | 74.000 | 72.000 | 72.200 | 70.374 | 1,605,510 |
| 2025-11-17 | 74.300 | 74.750 | 73.950 | 74.300 | 72.421 | 1,624,307 |
| 2025-11-14 | 74.000 | 75.400 | 73.600 | 74.150 | 72.275 | 3,613,650 |
| 2025-11-13 | 79.550 | 79.600 | 73.950 | 75.600 | 73.688 | 8,237,133 |
| 2025-11-12 | 82.700 | 84.850 | 81.650 | 84.650 | 82.509 | 1,497,195 |
| 2025-11-11 | 85.100 | 85.350 | 82.900 | 83.650 | 81.534 | 1,181,886 |
| 2025-11-10 | 86.450 | 86.450 | 84.400 | 85.050 | 82.899 | 1,630,520 |
| 2025-11-07 | 88.400 | 88.400 | 85.650 | 86.500 | 84.312 | 1,146,109 |
| 2025-11-06 | 87.650 | 88.800 | 86.950 | 88.800 | 86.554 | 439,062 |
| 2025-11-05 | 87.000 | 88.000 | 85.350 | 87.650 | 85.433 | 606,180 |
| 2025-11-04 | 88.800 | 90.850 | 88.800 | 89.800 | 87.529 | 963,376 |
| 2025-11-03 | 87.000 | 88.150 | 86.000 | 88.150 | 85.920 | 986,022 |
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.