Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	33.060	33.060	32.000	32.140	32.140	1,070,866
2026-10-21	33.840	33.840	32.920	32.940	32.940	612,900
2026-10-20	34.040	34.240	33.300	33.440	33.440	1,232,700
2026-10-16	33.880	34.520	33.700	34.040	34.040	1,163,630
2026-10-15	33.580	33.580	32.680	32.800	32.800	1,368,100
2026-10-14	33.320	33.940	33.020	33.580	33.580	933,029
2026-10-13	33.000	33.380	32.620	33.260	33.260	677,928
2026-10-12	32.500	33.420	32.500	32.840	32.840	890,400
2026-10-09	31.000	31.880	31.000	31.840	31.840	957,900
2026-10-08	31.240	32.000	30.740	30.880	30.880	1,019,744
2026-10-07	31.000	31.100	30.780	31.100	31.100	377,400
2026-10-06	30.520	31.100	30.520	30.940	30.940	549,500
2026-10-05	30.920	30.920	30.360	30.520	30.520	957,200
2026-10-02	30.880	31.100	30.600	30.940	30.940	1,635,700
2026-09-30	31.440	31.560	30.600	31.500	31.500	1,377,696
2026-09-29	33.100	33.100	32.320	32.360	32.360	575,700
2026-09-28	32.940	33.240	32.700	33.100	33.100	1,541,888
2026-09-25	32.500	32.620	32.020	32.380	32.380	1,224,500
2026-09-24	31.900	32.280	31.840	32.020	32.020	749,220
2026-09-23	32.000	32.980	31.720	31.980	31.980	1,020,800
2026-09-22	32.080	33.080	32.080	32.280	32.280	1,454,700
2026-09-21	31.000	31.220	30.560	30.580	30.580	1,051,100
2026-09-18	30.860	31.140	30.520	31.100	31.100	14,570,500
2026-09-17	31.140	31.780	30.680	30.880	30.880	830,900
2026-09-16	31.520	31.540	30.760	31.100	31.100	883,550
2026-09-15	31.780	32.500	31.600	31.680	31.680	1,151,000
2026-09-14	31.520	31.820	30.920	31.780	31.780	621,500
2026-09-11	31.100	31.200	30.620	30.960	30.960	745,643
2026-09-10	31.440	31.440	30.880	31.200	31.200	1,058,500
2026-09-09	32.060	32.260	31.460	31.520	31.520	1,285,020
2026-09-08	32.180	32.680	32.020	32.460	32.460	885,038
2026-09-07	32.120	32.580	32.000	32.240	32.240	999,363
2026-09-04	32.540	33.000	32.540	32.580	32.580	1,118,711
2026-09-03	32.720	33.420	32.520	32.540	32.540	974,871
2026-09-02	33.140	33.140	32.360	32.780	32.780	795,200
2026-09-01	33.720	33.720	32.820	33.140	33.140	1,485,850
2026-08-31	34.100	34.100	33.340	33.720	33.720	966,185
2026-08-28	33.620	34.420	33.460	34.120	34.120	890,004
2026-08-27	34.140	34.860	33.960	34.000	34.000	865,200
2026-08-26	33.780	34.380	33.780	34.140	34.140	839,300
2026-08-25	33.760	34.380	33.220	33.740	33.740	1,614,691
2026-08-24	34.520	34.520	33.500	33.780	33.780	2,368,026
2026-08-21	35.080	35.080	34.200	34.520	34.520	1,095,484
2026-08-20	35.000	35.680	35.000	35.140	35.140	2,710,400
2026-08-19	34.020	34.340	33.600	34.240	34.240	2,128,532
2026-08-18	34.600	34.680	34.060	34.600	34.600	2,834,100
2026-08-17	34.100	34.700	34.100	34.400	34.400	2,483,652
2026-08-14	33.900	34.180	33.460	33.600	33.600	2,098,693
2026-08-13	33.500	33.500	32.820	32.940	32.940	2,122,188
2026-08-12	34.160	34.180	33.140	33.720	33.720	7,053,300
2026-08-11	38.700	40.880	38.160	38.560	38.560	2,555,300
2026-08-10	37.400	37.720	36.940	37.600	37.600	839,500
2026-08-07	37.480	37.760	36.800	37.380	37.380	597,900
2026-08-06	37.600	38.200	37.120	37.400	37.400	910,000
2026-08-05	37.540	38.300	37.380	37.600	37.600	783,500
2026-08-04	37.320	37.920	37.300	37.740	37.740	882,777
2026-08-03	38.300	38.460	37.220	37.320	37.320	3,877,260
2026-07-31	38.100	38.820	37.100	38.500	38.500	2,756,200
2026-07-30	38.220	39.000	37.900	38.740	38.740	2,195,265
2026-07-29	37.000	38.560	36.980	38.180	38.180	3,019,400

Page 1 of 17 · 1,003 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.