Tencent Music Entertainment Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.940	0.940	0.940	0.940	0.940	0
2026-04-30	0.950	0.950	0.920	0.940	0.940	85,681
2026-04-29	0.960	1.000	0.940	0.960	0.960	26,762
2026-04-28	0.940	0.950	0.920	0.930	0.930	14,805
2026-04-27	0.940	0.960	0.930	0.950	0.950	141,541
2026-04-24	0.960	1.020	0.950	1.020	1.020	274,100
2026-04-23	0.960	1.030	0.960	1.020	1.020	1,007,279
2026-04-22	0.980	1.030	0.980	1.030	1.030	160,596
2026-04-21	1.000	1.050	1.000	1.040	1.040	17,004
2026-04-20	1.030	1.040	1.000	1.000	1.000	553,404
2026-04-17	1.020	1.060	1.010	1.040	1.040	382,883
2026-04-16	0.990	1.040	0.990	1.030	1.030	143,797
2026-04-10	0.960	1.240	0.960	0.980	0.980	85,588
2026-04-09	0.960	0.970	0.940	0.960	0.960	12,864
2026-04-08	0.960	1.000	0.960	0.960	0.960	69,284
2026-04-07	0.970	0.970	0.960	0.960	0.960	6,845
2026-04-03	0.910	0.980	0.900	0.980	0.980	6,458
2026-04-02	0.950	1.000	0.950	0.990	0.965	48,825
2026-04-01	0.980	1.010	0.970	0.980	0.956	17,577
2026-03-31	0.970	0.980	0.960	0.980	0.956	71,056
2026-03-30	0.980	1.010	0.970	0.980	0.956	16,445
2026-03-27	1.010	1.020	1.000	1.010	0.985	228,902
2026-03-26	1.010	1.020	1.000	1.000	0.975	106,636
2026-03-25	1.030	1.040	1.020	1.040	1.014	28,050
2026-03-24	1.020	1.040	1.000	1.040	1.014	258,841
2026-03-23	1.040	1.050	1.030	1.050	1.024	1,367,113
2026-03-20	1.070	1.080	1.050	1.080	1.053	276,750
2026-03-19	1.090	1.100	1.070	1.090	1.063	2,925,493
2026-03-18	1.160	1.190	1.130	1.180	1.151	4,344,514
2026-03-17	1.500	1.510	1.480	1.500	1.463	1,533,899
2026-03-16	1.450	1.540	1.450	1.500	1.463	44,160
2026-03-13	1.390	1.410	1.390	1.390	1.355	43,790
2026-03-12	1.350	1.360	1.330	1.340	1.307	19,793
2026-03-11	1.380	1.380	1.370	1.380	1.346	59,532
2026-03-10	1.350	1.430	1.350	1.430	1.394	58,212
2026-03-09	1.340	1.370	1.340	1.360	1.326	101,608
2026-03-06	1.370	1.400	1.350	1.350	1.316	177,088
2026-03-05	1.390	1.400	1.370	1.370	1.336	5,409
2026-03-04	1.400	1.410	1.390	1.410	1.375	319,704
2026-03-02	1.390	1.420	1.390	1.400	1.365	5,311
2026-02-27	1.400	1.440	1.400	1.430	1.394	4,347
2026-02-26	1.420	1.430	1.390	1.390	1.355	5,329
2026-02-25	1.430	1.440	1.430	1.430	1.394	1,654
2026-02-24	1.430	1.430	1.420	1.430	1.394	12,798
2026-02-23	1.490	1.510	1.490	1.510	1.472	28,203
2026-02-20	1.480	1.490	1.470	1.480	1.443	1,164,122
2026-02-19	1.580	1.580	1.570	1.570	1.531	870
2026-02-18	1.520	1.540	1.520	1.540	1.502	1,500
2026-02-17	1.530	1.530	1.520	1.520	1.482	910
2026-02-16	1.540	1.550	1.530	1.550	1.511	3,004,291
2026-02-13	1.470	1.520	1.450	1.490	1.453	123,278
2026-02-12	1.620	1.630	1.600	1.630	1.589	222,708
2026-02-11	1.650	1.670	1.650	1.670	1.628	207,234
2026-02-10	1.610	1.620	1.600	1.600	1.560	65,436
2026-02-09	1.610	1.620	1.600	1.600	1.560	53,868
2026-02-06	1.610	1.610	1.600	1.610	1.570	31,504
2026-02-05	1.600	1.630	1.590	1.630	1.589	132,773
2026-02-04	1.620	1.640	1.620	1.630	1.589	20,525
2026-02-03	1.630	1.630	1.630	1.630	1.589	119,004
2026-02-02	1.650	1.650	1.630	1.630	1.589	94,809

← NewerPage 3 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.