Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	56.200	58.100	56.100	57.000	55.558	968,499
2025-05-09	55.800	56.900	55.700	56.200	54.779	1,291,500
2025-05-08	57.950	58.500	56.800	56.800	55.363	1,043,500
2025-05-07	56.400	58.600	56.400	56.800	55.363	1,357,300
2025-05-06	54.800	55.650	54.000	55.350	53.950	419,844
2025-05-02	55.050	55.050	52.000	54.000	52.634	224,600
2025-04-30	53.000	53.650	52.800	53.050	51.708	195,399
2025-04-29	51.950	53.700	51.500	52.800	51.465	453,300
2025-04-28	51.650	53.800	51.400	52.000	50.685	731,500
2025-04-25	51.150	53.200	51.150	51.900	50.587	1,046,600
2025-04-24	51.100	51.800	50.550	51.500	50.197	317,300
2025-04-23	49.500	50.900	49.400	50.500	49.223	1,198,800
2025-04-22	47.250	48.550	47.250	47.800	46.591	828,300
2025-04-17	48.500	50.250	48.500	49.750	48.492	583,800
2025-04-16	49.800	50.400	48.850	49.100	47.858	324,000
2025-04-15	50.650	50.650	49.150	50.100	48.833	736,899
2025-04-14	49.050	49.450	48.000	49.150	47.907	1,001,600
2025-04-11	50.500	51.250	48.800	50.350	49.077	438,300
2025-04-10	51.000	52.950	49.350	50.400	49.125	784,000
2025-04-09	46.800	49.500	46.250	48.950	47.712	396,280
2025-04-08	49.500	52.000	49.500	51.000	49.710	398,000
2025-04-07	48.800	50.900	46.050	46.300	45.129	864,600
2025-04-03	54.500	55.550	54.100	54.300	52.927	125,975
2025-04-02	55.800	57.100	55.300	55.350	53.950	90,000
2025-04-01	55.250	57.250	55.250	55.700	53.604	125,300
2025-03-31	57.000	57.000	54.950	55.300	53.219	184,200
2025-03-28	57.500	58.400	56.400	57.200	55.047	186,200
2025-03-27	55.850	58.050	55.850	56.600	54.470	144,881
2025-03-26	55.650	56.800	55.550	55.900	53.796	214,049
2025-03-25	55.100	56.450	54.550	54.700	52.641	122,383
2025-03-24	55.000	55.600	54.150	55.100	53.026	115,728
2025-03-21	55.500	56.100	54.000	55.950	53.844	625,651
2025-03-20	58.500	59.000	56.950	56.950	54.807	475,200
2025-03-19	58.100	59.300	55.300	58.500	56.298	1,594,010
2025-03-18	49.600	51.100	49.600	51.100	49.177	454,500
2025-03-17	48.950	49.400	47.500	47.700	45.905	818,700
2025-03-14	48.450	49.400	47.800	48.950	47.108	385,000
2025-03-13	47.300	48.150	46.700	47.300	45.520	245,781
2025-03-12	48.600	49.000	46.400	46.800	45.039	1,129,800
2025-03-11	51.650	51.750	50.250	51.750	49.802	346,500
2025-03-10	52.900	54.750	50.750	51.750	49.802	1,275,808
2025-03-07	53.400	54.450	52.250	52.800	50.813	2,117,700
2025-03-06	51.800	54.900	51.200	54.900	52.834	671,070
2025-03-05	49.500	50.650	49.200	50.400	48.503	391,700
2025-03-04	47.450	49.550	47.450	49.500	47.637	268,100
2025-03-03	47.850	49.000	47.300	47.350	45.568	332,200
2025-02-28	49.600	50.450	48.500	48.800	46.963	266,658
2025-02-27	51.350	51.850	49.200	49.450	47.589	656,010
2025-02-26	52.350	52.700	51.100	52.250	50.284	1,035,592
2025-02-25	52.800	52.900	50.500	51.800	49.851	915,900
2025-02-24	56.850	62.000	56.000	57.000	54.855	1,210,030
2025-02-21	51.500	53.200	50.950	52.050	50.091	450,000
2025-02-20	51.950	51.950	50.650	51.500	49.562	66,800
2025-02-19	53.550	53.550	51.700	53.250	51.246	30,000
2025-02-18	53.500	54.050	52.200	53.800	51.775	200,700
2025-02-17	55.000	55.200	52.200	53.500	51.487	201,920
2025-02-14	49.200	51.000	49.200	50.300	48.407	77,620
2025-02-13	48.900	50.250	45.000	48.500	46.675	95,725
2025-02-12	47.850	48.850	47.650	48.850	47.012	74,300
2025-02-11	48.000	48.050	46.950	47.350	45.568	208,000

← NewerPage 7 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.