Tencent Music Entertainment Group historical data

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

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

← NewerPage 4 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.