Tencent Music Entertainment Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.660 | 1.660 | 1.650 | 1.660 | 1.619 | 37,007 |
| 2026-01-29 | 1.690 | 1.690 | 1.660 | 1.660 | 1.619 | 134,503 |
| 2026-01-28 | 1.680 | 1.750 | 1.680 | 1.750 | 1.706 | 29,401 |
| 2026-01-27 | 1.670 | 1.670 | 1.640 | 1.660 | 1.619 | 44,393 |
| 2026-01-26 | 1.660 | 1.720 | 1.660 | 1.680 | 1.638 | 161,209 |
| 2026-01-23 | 1.600 | 1.640 | 1.600 | 1.640 | 1.599 | 6,328 |
| 2026-01-22 | 1.590 | 1.640 | 1.590 | 1.640 | 1.599 | 133,883 |
| 2026-01-21 | 1.580 | 1.610 | 1.580 | 1.610 | 1.570 | 4,012 |
| 2026-01-20 | 1.620 | 1.630 | 1.610 | 1.610 | 1.570 | 4,407 |
| 2026-01-19 | 1.620 | 1.630 | 1.610 | 1.610 | 1.570 | 65,539 |
| 2026-01-16 | 1.630 | 1.650 | 1.620 | 1.650 | 1.609 | 191,576 |
| 2026-01-15 | 1.710 | 1.720 | 1.700 | 1.720 | 1.677 | 60,256 |
| 2026-01-14 | 1.770 | 1.780 | 1.750 | 1.760 | 1.716 | 8,027 |
| 2026-01-13 | 1.750 | 1.750 | 1.730 | 1.740 | 1.697 | 49,362 |
| 2026-01-12 | 1.700 | 1.730 | 1.690 | 1.730 | 1.687 | 8,501 |
| 2026-01-09 | 1.720 | 1.750 | 1.710 | 1.710 | 1.667 | 25,125 |
| 2026-01-08 | 1.660 | 1.680 | 1.660 | 1.680 | 1.638 | 16,571 |
| 2026-01-07 | 1.700 | 1.700 | 1.670 | 1.700 | 1.658 | 332,343 |
| 2026-01-06 | 1.810 | 1.820 | 1.780 | 1.780 | 1.736 | 23,735 |
| 2026-01-05 | 1.800 | 1.800 | 1.770 | 1.790 | 1.745 | 12,219 |
| 2025-12-30 | 1.750 | 1.810 | 1.750 | 1.810 | 1.765 | 361 |
| 2025-12-29 | 1.760 | 1.760 | 1.750 | 1.750 | 1.706 | 6,576 |
| 2025-12-26 | 1.730 | 1.740 | 1.710 | 1.710 | 1.667 | 630 |
| 2025-12-25 | 1.780 | 1.780 | 1.740 | 1.740 | 1.697 | 303 |
| 2025-12-24 | 1.730 | 1.750 | 1.730 | 1.750 | 1.706 | 222 |
| 2025-12-23 | 1.760 | 1.760 | 1.740 | 1.760 | 1.716 | 1,902 |
| 2025-12-22 | 1.770 | 1.780 | 1.760 | 1.770 | 1.726 | 52,449 |
| 2025-12-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.736 | 328 |
| 2025-12-18 | 1.770 | 1.790 | 1.750 | 1.790 | 1.745 | 12,419 |
| 2025-12-17 | 1.750 | 1.760 | 1.740 | 1.760 | 1.716 | 182 |
| 2025-12-16 | 1.760 | 1.760 | 1.750 | 1.760 | 1.716 | 192,459 |
| 2025-12-15 | 1.820 | 1.820 | 1.800 | 1.810 | 1.765 | 50,636 |
| 2025-12-12 | 1.840 | 1.840 | 1.810 | 1.840 | 1.794 | 20,326 |
| 2025-12-11 | 1.820 | 1.820 | 1.790 | 1.820 | 1.775 | 160,787 |
| 2025-12-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.814 | 5,100 |
| 2025-12-08 | 1.870 | 1.880 | 1.870 | 1.870 | 1.823 | 1,130 |
| 2025-12-04 | 1.850 | 1.870 | 1.850 | 1.870 | 1.823 | 10,602 |
| 2025-12-03 | 1.820 | 1.830 | 1.820 | 1.830 | 1.784 | 22,000 |
| 2025-12-02 | 1.860 | 1.860 | 1.840 | 1.840 | 1.794 | 7,843 |
| 2025-12-01 | 1.870 | 1.870 | 1.860 | 1.860 | 1.814 | 1,720 |
| 2025-11-28 | 1.860 | 1.860 | 1.850 | 1.860 | 1.814 | 1,134 |
| 2025-11-27 | 1.870 | 1.870 | 1.850 | 1.870 | 1.823 | 5,595 |
| 2025-11-26 | 1.890 | 1.900 | 1.880 | 1.900 | 1.853 | 2,142 |
| 2025-11-25 | 1.930 | 2.000 | 1.890 | 1.890 | 1.843 | 109 |
| 2025-11-24 | 1.870 | 1.950 | 1.870 | 1.950 | 1.901 | 43,061 |
| 2025-11-21 | 1.820 | 1.850 | 1.810 | 1.850 | 1.804 | 91,119 |
| 2025-11-20 | 1.950 | 1.960 | 1.920 | 1.920 | 1.872 | 2,024 |
| 2025-11-19 | 1.910 | 1.910 | 1.890 | 1.910 | 1.862 | 51,608 |
| 2025-11-18 | 1.920 | 1.920 | 1.900 | 1.900 | 1.853 | 8,310 |
| 2025-11-17 | 1.960 | 1.980 | 1.950 | 1.980 | 1.931 | 57,322 |
| 2025-11-14 | 1.950 | 1.950 | 1.930 | 1.950 | 1.901 | 113,762 |
| 2025-11-13 | 1.980 | 2.000 | 1.940 | 2.000 | 1.950 | 8,675 |
← NewerPage 4 of 4 · 232 trading days
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.