Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.930	0.930	0.920	0.920	0.920	3,374
2026-07-23	0.940	0.950	0.940	0.940	0.940	375
2026-07-22	0.950	0.950	0.940	0.940	0.940	101,673
2026-07-21	0.960	0.970	0.960	0.960	0.960	149,600
2026-07-20	0.980	0.980	0.950	0.960	0.960	99,299
2026-07-17	0.960	0.980	0.960	0.960	0.960	388,211
2026-07-16	0.970	0.980	0.960	0.980	0.980	152,117
2026-07-15	0.930	0.930	0.930	0.930	0.930	32,062
2026-07-14	0.930	0.940	0.920	0.940	0.940	7,120
2026-07-13	0.930	0.940	0.920	0.940	0.940	132,588
2026-07-10	0.950	0.950	0.930	0.940	0.940	2,849,379
2026-07-09	0.930	0.950	0.920	0.950	0.950	14,701
2026-07-08	0.920	0.940	0.910	0.930	0.930	148,704
2026-07-07	0.920	0.930	0.900	0.930	0.930	53,221
2026-07-06	0.930	0.940	0.920	0.920	0.920	9,550
2026-07-03	0.920	0.940	0.910	0.930	0.930	59,356
2026-07-02	0.900	0.910	0.900	0.900	0.900	214,282
2026-07-01	0.880	0.890	0.880	0.880	0.880	24,166
2026-06-30	0.870	0.900	0.860	0.890	0.890	40,733
2026-06-29	0.890	0.890	0.870	0.880	0.880	529,039
2026-06-26	0.840	0.850	0.840	0.850	0.850	62,311
2026-06-25	0.870	0.870	0.860	0.870	0.870	45,174
2026-06-24	0.860	0.880	0.860	0.880	0.880	43,240
2026-06-23	0.850	0.860	0.840	0.860	0.860	684,620
2026-06-22	0.890	0.920	0.880	0.910	0.910	63,324
2026-06-19	0.920	0.930	0.910	0.910	0.910	44,665
2026-06-18	0.880	0.950	0.880	0.920	0.920	284,928
2026-06-17	0.910	0.980	0.900	0.930	0.930	1,735,605
2026-06-16	0.920	0.930	0.910	0.930	0.930	586,149
2026-06-15	0.940	0.970	0.930	0.970	0.970	1,290,020
2026-06-12	0.950	0.960	0.950	0.960	0.960	143,901
2026-06-11	0.940	0.990	0.920	0.970	0.970	174,020
2026-06-10	0.940	0.970	0.920	0.960	0.960	92,235
2026-06-09	0.930	0.970	0.930	0.970	0.970	315,211
2026-06-08	0.940	0.940	0.920	0.940	0.940	127,965
2026-06-05	0.940	0.950	0.930	0.940	0.940	140,337
2026-06-04	0.930	0.940	0.910	0.940	0.940	1,016,371
2026-06-03	0.980	0.980	0.980	0.980	0.980	0
2026-06-02	0.980	0.990	0.980	0.980	0.980	691,928
2026-06-01	0.960	0.960	0.960	0.960	0.960	0
2026-05-29	0.930	0.960	0.920	0.960	0.960	745,354
2026-05-28	0.910	0.940	0.900	0.940	0.940	155,954
2026-05-27	0.930	0.930	0.920	0.930	0.930	628,201
2026-05-26	0.910	0.950	0.910	0.930	0.930	508,480
2026-05-25	0.950	0.970	0.950	0.970	0.970	2,321
2026-05-22	0.940	0.950	0.910	0.910	0.910	712,091
2026-05-21	0.940	0.940	0.920	0.920	0.920	124,389
2026-05-20	0.930	0.990	0.930	0.960	0.960	150,670
2026-05-19	0.910	0.940	0.910	0.930	0.930	168,584
2026-05-18	0.880	0.920	0.870	0.900	0.900	95,427
2026-05-15	0.900	0.900	0.880	0.890	0.890	142,449
2026-05-14	0.900	0.910	0.880	0.910	0.910	146,272
2026-05-13	0.900	1.010	0.900	0.910	0.910	365,465
2026-05-12	0.960	0.960	0.940	0.950	0.950	248,781
2026-05-11	0.950	0.990	0.940	0.980	0.980	25,283
2026-05-08	0.970	1.010	0.960	0.990	0.990	115,123
2026-05-07	0.960	1.010	0.960	1.010	1.010	189,334
2026-05-06	0.940	0.960	0.930	0.930	0.930	148,908
2026-05-05	0.930	0.960	0.920	0.950	0.950	46,905
2026-05-04	0.940	0.940	0.940	0.940	0.940	0

← NewerPage 2 of 4 · 232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-03	0.0247 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.