Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 46.100 | 46.350 | 44.600 | 44.800 | 43.114 | 69,800 |
| 2024-11-07 | 44.150 | 46.400 | 43.950 | 46.150 | 44.413 | 99,000 |
| 2024-11-06 | 45.950 | 45.950 | 43.350 | 44.200 | 42.537 | 108,900 |
| 2024-11-05 | 43.600 | 45.650 | 43.600 | 45.400 | 43.691 | 59,582 |
| 2024-11-04 | 43.200 | 43.600 | 42.900 | 43.600 | 41.959 | 100,100 |
| 2024-11-01 | 43.500 | 44.000 | 43.200 | 43.600 | 41.959 | 17,900 |
| 2024-10-31 | 44.100 | 44.600 | 44.000 | 44.150 | 42.488 | 10,500 |
| 2024-10-30 | 45.100 | 45.300 | 43.750 | 44.100 | 42.440 | 67,300 |
| 2024-10-29 | 45.350 | 46.300 | 45.050 | 45.100 | 43.403 | 86,400 |
| 2024-10-28 | 45.000 | 46.450 | 44.450 | 45.100 | 43.403 | 10,900 |
| 2024-10-25 | 45.250 | 45.250 | 44.100 | 44.400 | 42.729 | 139,300 |
| 2024-10-24 | 45.000 | 45.550 | 44.450 | 45.050 | 43.355 | 74,500 |
| 2024-10-23 | 46.100 | 47.950 | 45.050 | 46.000 | 44.269 | 86,400 |
| 2024-10-22 | 46.600 | 46.600 | 45.700 | 46.000 | 44.269 | 127,500 |
| 2024-10-21 | 46.850 | 47.600 | 46.000 | 46.400 | 44.654 | 168,100 |
| 2024-10-18 | 45.500 | 49.900 | 45.500 | 48.000 | 46.194 | 174,850 |
| 2024-10-17 | 47.450 | 47.750 | 46.000 | 46.100 | 44.365 | 199,022 |
| 2024-10-16 | 47.300 | 50.150 | 47.300 | 50.150 | 48.263 | 353,100 |
| 2024-10-15 | 48.650 | 49.000 | 47.100 | 47.500 | 45.712 | 97,600 |
| 2024-10-14 | 49.000 | 49.000 | 46.000 | 48.450 | 46.627 | 205,000 |
| 2024-10-10 | 48.000 | 49.450 | 48.000 | 48.300 | 46.482 | 80,700 |
| 2024-10-09 | 49.800 | 49.800 | 44.250 | 46.800 | 45.039 | 830,308 |
| 2024-10-08 | 52.300 | 52.700 | 45.600 | 45.600 | 43.884 | 494,500 |
| 2024-10-07 | 53.750 | 54.350 | 51.950 | 52.400 | 50.428 | 558,900 |
| 2024-10-04 | 51.800 | 55.000 | 51.700 | 55.000 | 52.930 | 429,500 |
| 2024-10-03 | 54.200 | 54.200 | 49.650 | 51.300 | 49.369 | 465,300 |
| 2024-10-02 | 49.950 | 53.900 | 49.600 | 52.650 | 50.669 | 827,554 |
| 2024-09-30 | 50.000 | 51.000 | 47.800 | 49.450 | 47.589 | 1,002,860 |
| 2024-09-27 | 47.000 | 50.800 | 47.000 | 49.800 | 47.926 | 656,500 |
| 2024-09-26 | 43.800 | 46.800 | 42.550 | 46.650 | 44.894 | 640,800 |
| 2024-09-25 | 45.200 | 46.450 | 42.550 | 43.250 | 41.622 | 800,300 |
| 2024-09-24 | 40.000 | 41.750 | 39.650 | 41.550 | 39.986 | 401,700 |
| 2024-09-23 | 39.000 | 39.100 | 38.050 | 38.300 | 36.859 | 49,000 |
| 2024-09-20 | 38.050 | 39.500 | 38.050 | 39.400 | 37.917 | 261,700 |
| 2024-09-19 | 37.000 | 37.700 | 36.250 | 37.050 | 35.656 | 376,100 |
| 2024-09-17 | 36.950 | 37.350 | 36.700 | 37.150 | 35.752 | 39,400 |
| 2024-09-16 | 37.500 | 37.700 | 36.500 | 37.700 | 36.281 | 99,900 |
| 2024-09-13 | 37.850 | 38.500 | 37.400 | 37.500 | 36.089 | 151,400 |
| 2024-09-12 | 37.700 | 37.750 | 37.450 | 37.450 | 36.041 | 97,800 |
| 2024-09-11 | 37.900 | 38.000 | 37.050 | 37.300 | 35.896 | 336,700 |
| 2024-09-10 | 39.300 | 39.900 | 39.050 | 39.050 | 37.580 | 21,900 |
| 2024-09-09 | 39.600 | 39.950 | 39.100 | 39.300 | 37.821 | 51,400 |
| 2024-09-05 | 40.450 | 40.700 | 40.100 | 40.450 | 38.928 | 174,200 |
| 2024-09-04 | 40.000 | 40.200 | 39.600 | 39.750 | 38.254 | 65,000 |
| 2024-09-03 | 39.450 | 40.300 | 39.450 | 39.800 | 38.302 | 49,300 |
| 2024-09-02 | 41.000 | 41.050 | 39.600 | 39.750 | 38.254 | 125,400 |
| 2024-08-30 | 40.550 | 41.750 | 40.550 | 41.350 | 39.794 | 89,100 |
| 2024-08-29 | 40.000 | 40.200 | 39.300 | 40.000 | 38.495 | 182,500 |
| 2024-08-28 | 42.150 | 42.300 | 41.000 | 41.050 | 39.505 | 146,200 |
| 2024-08-27 | 41.500 | 43.000 | 41.100 | 42.650 | 41.045 | 412,100 |
| 2024-08-26 | 40.000 | 40.450 | 39.500 | 40.350 | 38.831 | 61,300 |
| 2024-08-23 | 40.000 | 40.250 | 39.450 | 40.000 | 38.495 | 91,800 |
| 2024-08-22 | 40.850 | 40.850 | 40.050 | 40.650 | 39.120 | 27,100 |
| 2024-08-21 | 40.050 | 40.650 | 39.700 | 40.500 | 38.976 | 175,100 |
| 2024-08-20 | 41.000 | 41.300 | 40.100 | 40.550 | 39.024 | 88,500 |
| 2024-08-19 | 41.500 | 41.600 | 40.500 | 40.750 | 39.216 | 311,200 |
| 2024-08-16 | 43.250 | 43.350 | 41.850 | 42.150 | 40.564 | 416,209 |
| 2024-08-15 | 44.050 | 44.200 | 43.050 | 43.500 | 41.863 | 219,694 |
| 2024-08-14 | 49.500 | 49.500 | 41.550 | 43.800 | 42.152 | 1,364,200 |
| 2024-08-13 | 51.100 | 54.800 | 51.100 | 53.500 | 51.487 | 190,900 |
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.