Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	48.550	49.900	48.100	48.550	46.723	79,000
2025-02-07	47.150	50.000	46.800	47.900	46.097	52,200
2025-02-06	45.600	47.000	45.600	47.000	45.231	120,600
2025-02-05	45.100	46.250	45.100	45.600	43.884	118,300
2025-02-04	46.500	46.800	45.950	46.800	45.039	60,000
2025-02-03	45.200	45.950	43.050	45.950	44.221	67,200
2025-01-28	45.350	45.450	45.000	45.000	43.306	12,700
2025-01-27	43.500	45.050	43.500	45.000	43.306	308,700
2025-01-24	42.500	43.250	42.300	42.300	40.708	126,900
2025-01-23	42.500	43.050	41.750	42.000	40.419	118,200
2025-01-22	42.800	42.800	41.500	42.400	40.804	46,300
2025-01-21	41.800	42.450	41.750	42.000	40.419	216,100
2025-01-20	42.000	42.250	41.250	41.950	40.371	51,300
2025-01-17	39.800	40.300	39.800	40.300	38.783	16,600
2025-01-16	40.950	41.350	40.000	40.550	39.024	83,300
2025-01-15	40.200	40.900	39.850	39.950	38.447	86,400
2025-01-14	40.800	41.500	40.150	40.200	38.687	119,500
2025-01-13	41.150	41.500	40.700	41.200	39.649	56,400
2025-01-10	42.200	42.200	41.150	41.400	39.842	53,800
2025-01-09	41.700	42.500	41.700	42.300	40.708	11,900
2025-01-08	42.100	42.100	41.250	41.300	39.746	23,900
2025-01-07	43.350	43.350	41.750	42.100	40.516	27,000
2025-01-06	43.100	44.150	42.650	42.800	41.189	16,300
2025-01-03	44.400	44.600	43.700	43.900	42.248	40,800
2025-01-02	44.150	45.450	42.800	43.300	41.670	34,500
2024-12-31	44.500	44.700	44.100	44.250	42.585	12,300
2024-12-30	45.500	45.650	44.900	44.950	43.258	10,200
2024-12-27	46.150	46.200	45.200	45.500	43.788	53,800
2024-12-24	46.100	46.250	45.950	46.150	44.413	3,700
2024-12-23	47.200	47.650	46.150	47.000	45.231	74,100
2024-12-20	46.250	48.150	45.800	48.150	46.338	54,770
2024-12-19	45.650	46.950	45.550	46.350	44.606	82,000
2024-12-18	45.350	46.300	45.350	45.750	44.028	21,200
2024-12-17	44.550	44.850	44.100	44.400	42.729	58,100
2024-12-16	46.150	46.500	45.650	45.850	44.124	43,100
2024-12-13	47.000	47.000	46.000	46.650	44.894	32,100
2024-12-12	45.600	47.450	45.600	47.000	45.231	101,100
2024-12-11	48.850	48.850	47.550	48.850	47.012	52,300
2024-12-10	50.650	51.450	48.600	49.050	47.204	87,600
2024-12-09	48.150	50.500	47.750	49.650	47.781	151,800
2024-12-06	46.950	48.150	46.900	47.900	46.097	116,002
2024-12-05	46.950	47.700	46.800	46.950	45.183	16,300
2024-12-04	47.100	47.950	47.100	47.750	45.953	50,500
2024-12-03	46.850	47.600	46.300	46.850	45.087	138,600
2024-12-02	44.450	44.650	43.750	44.150	42.488	81,500
2024-11-29	43.300	45.000	43.300	43.850	42.200	21,769
2024-11-28	44.100	44.150	43.250	43.250	41.622	20,600
2024-11-27	42.750	43.900	42.750	43.900	42.248	19,200
2024-11-26	43.700	43.950	42.650	42.650	41.045	18,650
2024-11-25	44.650	45.300	44.200	44.700	43.018	50,900
2024-11-22	45.500	45.500	43.050	43.450	41.815	73,924
2024-11-21	43.900	44.950	43.900	44.800	43.114	58,100
2024-11-20	44.000	44.100	43.100	43.300	41.670	54,300
2024-11-19	44.250	44.650	44.000	44.500	42.825	40,700
2024-11-18	43.050	43.850	42.850	42.850	41.237	75,100
2024-11-15	41.850	43.500	41.600	42.450	40.852	96,400
2024-11-14	42.000	42.000	40.600	40.600	39.072	88,100
2024-11-13	45.200	45.200	40.600	42.700	41.093	161,900
2024-11-12	45.000	45.700	44.250	45.250	43.547	124,400
2024-11-11	44.700	45.150	44.000	45.000	43.306	46,500

← NewerPage 8 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.