Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	82.600	84.700	82.300	84.600	82.460	698,497
2025-08-04	80.600	82.650	79.800	82.450	80.365	844,000
2025-08-01	82.850	82.850	80.450	80.650	78.610	787,410
2025-07-31	84.500	84.650	82.700	82.800	80.706	1,336,969
2025-07-30	86.400	86.600	84.450	85.350	83.191	803,151
2025-07-29	85.000	86.500	84.900	86.400	84.215	1,120,431
2025-07-28	83.900	85.950	83.450	84.800	82.655	782,052
2025-07-25	83.800	84.800	83.000	83.800	81.680	1,076,200
2025-07-24	84.100	84.850	83.400	84.550	82.412	1,306,641
2025-07-23	83.650	84.300	82.650	83.550	81.437	1,385,980
2025-07-22	83.600	87.000	82.600	83.250	81.144	1,013,700
2025-07-21	86.000	86.900	83.350	83.800	81.680	1,277,964
2025-07-18	87.800	88.500	87.000	87.700	85.482	1,205,112
2025-07-17	84.900	87.200	84.500	85.850	83.679	1,512,800
2025-07-16	84.050	86.500	83.400	84.350	82.217	1,653,600
2025-07-15	81.400	83.300	79.500	82.400	80.316	1,365,324
2025-07-14	78.750	80.200	77.000	78.250	76.271	644,750
2025-07-11	79.500	80.100	78.700	78.750	76.758	616,916
2025-07-10	80.150	80.500	79.500	79.750	77.733	1,198,262
2025-07-09	80.450	80.450	79.300	80.450	78.415	657,672
2025-07-08	78.950	80.300	78.600	79.800	77.782	1,164,782
2025-07-07	77.300	79.650	76.250	78.650	76.661	1,164,015
2025-07-04	75.350	77.600	74.250	77.300	75.345	989,910
2025-07-03	74.850	75.200	73.150	73.750	71.885	1,062,050
2025-07-02	75.900	76.250	74.050	74.650	72.762	498,742
2025-06-30	74.350	76.500	74.350	75.850	73.932	1,669,485
2025-06-27	73.200	73.950	72.100	72.700	70.861	525,424
2025-06-26	73.450	73.850	72.750	73.150	71.300	268,100
2025-06-25	73.000	74.300	72.750	73.500	71.641	725,004
2025-06-24	73.000	73.200	72.450	72.450	70.618	523,825
2025-06-23	72.200	73.300	71.950	73.200	71.349	730,900
2025-06-20	73.250	73.650	72.500	73.400	71.544	584,608
2025-06-19	73.000	73.850	71.800	73.250	71.397	831,092
2025-06-18	72.200	72.650	71.300	72.250	70.423	1,263,164
2025-06-17	73.800	75.300	72.850	73.400	71.544	1,830,445
2025-06-16	72.800	75.000	72.400	73.500	71.641	1,158,000
2025-06-13	75.150	75.150	72.200	72.650	70.813	1,458,320
2025-06-12	72.600	79.000	72.600	75.150	73.249	4,732,200
2025-06-11	73.050	73.650	71.650	72.600	70.764	1,475,000
2025-06-10	72.000	74.450	71.900	73.650	71.787	1,337,000
2025-06-09	69.700	73.200	69.700	71.900	70.081	1,656,564
2025-06-06	70.400	70.400	67.700	68.100	66.378	1,293,569
2025-06-05	69.750	70.700	69.000	69.750	67.986	550,700
2025-06-04	68.900	70.400	68.850	69.700	67.937	827,044
2025-06-03	67.550	69.600	67.550	68.900	67.157	931,556
2025-06-02	66.250	67.150	65.500	66.950	65.257	1,040,000
2025-05-30	69.000	70.350	67.600	67.850	66.134	804,480
2025-05-29	70.600	72.050	70.600	71.300	69.497	569,000
2025-05-28	69.700	71.700	69.700	70.600	68.814	582,730
2025-05-27	69.550	72.000	68.850	69.650	67.888	723,900
2025-05-26	67.950	71.400	67.950	69.500	67.742	633,856
2025-05-23	66.600	69.250	66.600	67.250	65.549	957,848
2025-05-22	66.350	67.400	66.300	66.600	64.916	466,761
2025-05-21	66.900	66.900	65.800	66.600	64.916	671,718
2025-05-20	65.550	66.750	65.400	65.800	64.136	684,900
2025-05-19	64.250	65.350	64.250	64.700	63.064	642,000
2025-05-16	65.550	65.550	63.650	64.250	62.625	1,145,841
2025-05-15	65.300	67.650	65.300	65.700	64.038	1,519,836
2025-05-14	56.900	62.600	56.900	61.500	59.945	3,313,644
2025-05-13	57.000	57.000	54.400	54.500	53.122	741,620

← NewerPage 6 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.