Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	86.500	87.200	86.000	86.850	84.653	1,237,964
2025-10-30	89.800	90.600	86.000	86.800	84.605	952,801
2025-10-28	91.200	91.550	90.500	90.800	88.503	558,818
2025-10-27	89.500	90.950	89.500	89.800	87.529	625,808
2025-10-24	89.800	90.300	89.050	89.700	87.431	569,437
2025-10-23	88.250	88.500	86.700	88.300	86.067	806,092
2025-10-22	87.150	88.250	86.650	87.500	85.287	735,035
2025-10-21	87.650	88.750	86.600	86.700	84.507	981,170
2025-10-20	87.100	88.000	86.800	87.600	85.384	430,141
2025-10-17	88.000	88.700	84.850	85.100	82.948	1,471,270
2025-10-16	89.850	90.400	88.400	89.000	86.749	718,136
2025-10-15	87.850	89.750	87.850	89.500	87.236	804,401
2025-10-14	89.700	90.450	86.500	87.600	85.384	1,133,394
2025-10-13	88.250	88.600	86.050	88.150	85.920	1,590,227
2025-10-10	91.600	91.950	89.800	90.150	87.870	677,616
2025-10-09	90.700	92.250	90.050	91.100	88.796	1,019,470
2025-10-08	88.950	89.800	88.000	89.750	87.480	1,080,927
2025-10-06	89.250	90.450	88.800	88.900	86.651	538,985
2025-10-03	90.350	90.350	88.200	89.000	86.749	859,767
2025-10-02	91.100	92.250	88.700	90.350	88.065	2,132,429
2025-09-30	92.300	92.950	91.000	92.250	89.917	1,097,220
2025-09-29	91.800	92.500	90.900	91.850	89.527	1,258,149
2025-09-26	92.000	92.000	90.150	90.200	87.919	606,364
2025-09-25	90.900	92.900	90.650	92.350	90.014	1,570,354
2025-09-24	91.800	91.800	89.450	90.250	87.967	2,227,500
2025-09-23	95.500	95.800	93.300	94.600	92.207	891,447
2025-09-22	96.800	96.900	95.750	96.200	93.767	1,107,403
2025-09-19	99.200	99.200	96.000	96.250	93.816	1,139,117
2025-09-18	103.00	103.20	100.00	100.30	97.763	870,621
2025-09-17	98.300	103.00	98.300	102.90	100.30	1,656,244
2025-09-16	98.800	99.300	97.400	97.500	95.034	494,200
2025-09-15	99.150	99.150	97.100	98.050	95.570	381,931
2025-09-12	100.50	101.30	98.900	99.150	96.642	437,135
2025-09-11	99.050	100.90	98.400	100.50	97.958	477,216
2025-09-10	97.550	101.70	97.500	99.400	96.886	856,698
2025-09-09	96.150	96.400	94.600	96.100	93.669	806,108
2025-09-08	96.550	97.400	95.350	97.100	94.644	602,955
2025-09-05	95.500	97.100	94.750	96.600	94.157	1,643,216
2025-09-04	96.800	97.600	94.650	95.350	92.938	927,267
2025-09-03	96.000	96.350	93.850	94.300	91.915	752,550
2025-09-02	96.550	97.200	95.500	96.100	93.669	559,900
2025-09-01	97.000	98.850	96.050	96.550	94.108	732,106
2025-08-29	97.700	98.450	96.700	98.200	95.716	1,746,834
2025-08-28	100.20	100.70	98.850	100.20	97.666	1,250,793
2025-08-27	101.90	103.20	100.10	100.60	98.056	918,922
2025-08-26	100.20	102.50	100.20	101.20	98.640	797,726
2025-08-25	99.650	100.80	99.000	99.950	97.422	1,338,400
2025-08-22	97.900	98.700	97.300	98.300	95.814	1,017,380
2025-08-21	99.200	99.200	96.700	96.900	94.449	1,064,044
2025-08-20	99.000	99.600	97.450	99.200	96.691	852,714
2025-08-19	100.80	100.80	98.150	98.850	96.350	1,295,945
2025-08-18	99.950	101.90	99.400	100.90	98.348	1,318,091
2025-08-15	101.20	101.30	99.150	99.900	97.373	997,700
2025-08-14	102.10	102.80	99.950	100.80	98.250	1,404,579
2025-08-13	99.600	104.00	98.300	102.10	99.518	4,207,604
2025-08-12	89.000	89.150	86.100	88.300	86.067	1,191,613
2025-08-11	86.150	87.300	86.000	86.850	84.653	549,800
2025-08-08	85.800	86.200	85.200	85.700	83.532	668,950
2025-08-07	85.350	86.150	85.200	85.250	83.094	557,331
2025-08-06	84.600	85.050	83.500	84.000	81.875	645,873

← NewerPage 5 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.