TME Historical Prices
Tencent Music Entertainment Group American Depositary Shares, each representing two Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
23.00
Period low
7.66
Period change
-59.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.92 | 9.07 | 8.88 | 9.04 | +1.46% | 7,641,453 |
| Nov 2, 2026 | 8.60 | 8.97 | 8.56 | 8.91 | +5.95% | 9,794,131 |
| Oct 30, 2026 | 8.50 | 8.58 | 8.40 | 8.41 | +0.48% | 6,268,922 |
| Oct 29, 2026 | 8.28 | 8.38 | 8.21 | 8.37 | +0.48% | 3,388,593 |
| Oct 28, 2026 | 8.42 | 8.47 | 8.19 | 8.33 | -1.88% | 7,526,941 |
| Oct 27, 2026 | 8.40 | 8.49 | 8.40 | 8.49 | +0.12% | 3,493,748 |
| Oct 26, 2026 | 8.47 | 8.55 | 8.40 | 8.48 | -0.35% | 5,422,768 |
| Oct 23, 2026 | 8.63 | 8.73 | 8.51 | 8.51 | -1.05% | 2,359,132 |
| Oct 22, 2026 | 8.32 | 8.68 | 8.30 | 8.60 | +1.90% | 4,886,782 |
| Oct 21, 2026 | 8.34 | 8.46 | 8.21 | 8.44 | -1.52% | 5,093,359 |
| Oct 20, 2026 | 8.58 | 8.63 | 8.48 | 8.57 | -1.15% | 3,873,210 |
| Oct 19, 2026 | 8.71 | 8.79 | 8.63 | 8.67 | +0.46% | 3,198,616 |
| Oct 16, 2026 | 8.70 | 8.75 | 8.59 | 8.63 | -0.23% | 4,231,293 |
| Oct 15, 2026 | 8.40 | 8.68 | 8.34 | 8.65 | +2.00% | 6,218,442 |
| Oct 14, 2026 | 8.54 | 8.65 | 8.38 | 8.48 | -0.24% | 4,485,457 |
| Oct 13, 2026 | 8.47 | 8.60 | 8.42 | 8.50 | +0.59% | 6,097,906 |
| Oct 12, 2026 | 8.30 | 8.45 | 8.20 | 8.45 | +0.84% | 3,493,515 |
| Oct 9, 2026 | 8.19 | 8.43 | 8.13 | 8.38 | +5.28% | 9,592,489 |
| Oct 8, 2026 | 7.86 | 7.96 | 7.86 | 7.96 | -0.38% | 4,493,420 |
| Oct 7, 2026 | 7.85 | 8.02 | 7.85 | 7.99 | +0.76% | 2,795,615 |
| Oct 6, 2026 | 7.88 | 7.96 | 7.77 | 7.93 | +0.76% | 4,314,873 |
| Oct 5, 2026 | 7.76 | 7.88 | 7.73 | 7.87 | +1.68% | 7,571,224 |
| Oct 2, 2026 | 7.80 | 7.81 | 7.66 | 7.74 | -0.39% | 5,442,486 |
| Oct 1, 2026 | 7.99 | 8.01 | 7.74 | 7.77 | -2.02% | 5,098,958 |
| Sep 30, 2026 | 8.00 | 8.01 | 7.90 | 7.93 | -0.38% | 5,206,308 |
| Sep 29, 2026 | 8.31 | 8.31 | 7.89 | 7.96 | -4.90% | 8,131,385 |
| Sep 28, 2026 | 8.46 | 8.49 | 8.37 | 8.37 | -0.24% | 6,285,712 |
| Sep 25, 2026 | 8.30 | 8.41 | 8.26 | 8.39 | +0.60% | 9,209,992 |
| Sep 24, 2026 | 8.25 | 8.38 | 8.23 | 8.34 | +1.46% | 7,721,990 |
| Sep 23, 2026 | 8.14 | 8.28 | 8.08 | 8.22 | -0.72% | 9,636,041 |
| Sep 22, 2026 | 8.27 | 8.47 | 8.26 | 8.28 | +1.35% | 8,673,080 |
| Sep 21, 2026 | 7.81 | 8.22 | 7.71 | 8.17 | +5.28% | 11,454,375 |
| Sep 18, 2026 | 7.81 | 7.89 | 7.70 | 7.76 | -0.13% | 15,431,457 |
| Sep 17, 2026 | 7.82 | 7.85 | 7.77 | 7.77 | -0.64% | 3,730,400 |
| Sep 16, 2026 | 7.92 | 7.93 | 7.79 | 7.82 | -0.89% | 6,638,997 |
| Sep 15, 2026 | 8.11 | 8.11 | 7.88 | 7.89 | -2.71% | 6,776,990 |
| Sep 14, 2026 | 8.04 | 8.18 | 8.04 | 8.11 | +1.63% | 5,341,836 |
| Sep 11, 2026 | 7.96 | 8.02 | 7.92 | 7.98 | +1.14% | 3,808,527 |
| Sep 9, 2026 | 8.00 | 8.02 | 7.87 | 7.89 | -2.11% | 5,779,141 |
| Sep 8, 2026 | 8.22 | 8.23 | 8.03 | 8.06 | -2.42% | 7,704,930 |
| Sep 4, 2026 | 8.26 | 8.32 | 8.18 | 8.26 | +0.73% | 4,690,494 |
| Sep 3, 2026 | 8.35 | 8.36 | 8.14 | 8.20 | -2.26% | 8,429,176 |
| Sep 2, 2026 | 8.26 | 8.48 | 8.26 | 8.39 | +1.45% | 6,057,405 |
| Aug 31, 2026 | 8.55 | 8.57 | 8.27 | 8.27 | -3.39% | 8,921,156 |
| Aug 28, 2026 | 8.79 | 8.85 | 8.53 | 8.56 | -1.15% | 6,690,072 |
| Aug 27, 2026 | 8.80 | 8.83 | 8.64 | 8.66 | -1.59% | 8,682,277 |
| Aug 26, 2026 | 8.71 | 8.86 | 8.69 | 8.80 | +0.69% | 19,752,816 |
| Aug 25, 2026 | 8.65 | 8.89 | 8.57 | 8.74 | +0.92% | 23,897,617 |
| Aug 24, 2026 | 8.68 | 8.80 | 8.61 | 8.66 | -1.59% | 10,446,573 |
| Aug 21, 2026 | 8.88 | 8.98 | 8.77 | 8.80 | -0.56% | 10,564,207 |
| Aug 20, 2026 | 8.88 | 8.93 | 8.64 | 8.85 | -1.88% | 13,514,942 |
| Aug 19, 2026 | 8.80 | 9.14 | 8.80 | 9.02 | +2.62% | 11,425,040 |
| Aug 18, 2026 | 8.84 | 8.94 | 8.78 | 8.79 | -0.90% | 12,942,425 |
| Aug 17, 2026 | 8.82 | 9.08 | 8.81 | 8.87 | +0.34% | 10,282,967 |
| Aug 14, 2026 | 8.72 | 8.97 | 8.72 | 8.84 | +2.08% | 12,221,954 |
| Aug 13, 2026 | 8.40 | 8.74 | 8.36 | 8.66 | +2.36% | 15,752,079 |
| Aug 12, 2026 | 8.51 | 8.52 | 8.32 | 8.46 | -2.98% | 11,919,377 |
| Aug 11, 2026 | 8.63 | 9.06 | 8.21 | 8.72 | -11.92% | 28,205,276 |
| Aug 10, 2026 | 9.48 | 9.93 | 9.47 | 9.90 | +3.88% | 13,987,310 |
| Aug 7, 2026 | 9.61 | 9.62 | 9.40 | 9.53 | -0.63% | 5,219,109 |
| Aug 6, 2026 | 9.50 | 9.65 | 9.47 | 9.59 | +0.63% | 4,165,360 |
| Aug 5, 2026 | 9.68 | 9.69 | 9.47 | 9.53 | -0.94% | 12,824,992 |
| Aug 4, 2026 | 9.53 | 9.65 | 9.37 | 9.62 | +0.94% | 5,262,257 |
| Aug 3, 2026 | 9.53 | 9.59 | 9.32 | 9.53 | +0.85% | 6,191,831 |
| Jul 31, 2026 | 9.48 | 9.56 | 9.14 | 9.45 | -0.32% | 7,028,038 |
| Jul 30, 2026 | 9.55 | 9.58 | 9.38 | 9.48 | -2.37% | 6,289,178 |
| Jul 29, 2026 | 9.68 | 9.94 | 9.50 | 9.71 | +2.00% | 8,607,299 |
| Jul 28, 2026 | 9.28 | 9.55 | 9.28 | 9.52 | +2.04% | 6,095,035 |
| Jul 27, 2026 | 9.15 | 9.44 | 9.10 | 9.33 | +5.30% | 11,607,286 |
| Jul 24, 2026 | 8.76 | 8.91 | 8.74 | 8.86 | +1.14% | 4,949,881 |
| Jul 23, 2026 | 8.81 | 8.82 | 8.64 | 8.76 | -0.23% | 4,875,608 |
| Jul 22, 2026 | 8.94 | 8.99 | 8.75 | 8.78 | -1.79% | 4,254,349 |
| Jul 21, 2026 | 9.08 | 9.18 | 8.90 | 8.94 | -2.51% | 4,398,653 |
| Jul 20, 2026 | 9.09 | 9.29 | 9.01 | 9.17 | +0.55% | 4,238,824 |
| Jul 17, 2026 | 9.20 | 9.28 | 9.05 | 9.12 | -1.30% | 5,544,783 |
| Jul 16, 2026 | 9.21 | 9.57 | 9.21 | 9.24 | +4.29% | 8,346,132 |
| Jul 15, 2026 | 8.92 | 9.09 | 8.84 | 8.86 | +0.91% | 8,234,659 |
| Jul 14, 2026 | 8.86 | 8.93 | 8.72 | 8.78 | -0.57% | 3,532,837 |
| Jul 13, 2026 | 8.90 | 8.96 | 8.81 | 8.83 | -0.56% | 4,704,179 |
| Jul 10, 2026 | 9.00 | 9.03 | 8.86 | 8.88 | +0.34% | 4,434,050 |
| Jul 9, 2026 | 8.67 | 8.94 | 8.66 | 8.85 | +0.34% | 4,338,785 |
| Jul 8, 2026 | 8.89 | 8.97 | 8.71 | 8.82 | +2.32% | 6,264,197 |
| Jul 7, 2026 | 8.70 | 8.84 | 8.59 | 8.62 | -1.71% | 4,013,376 |
| Jul 6, 2026 | 8.81 | 9.03 | 8.71 | 8.77 | +1.62% | 5,439,558 |
| Jul 2, 2026 | 8.64 | 8.82 | 8.56 | 8.63 | -0.35% | 6,155,379 |
| Jul 1, 2026 | 8.37 | 8.67 | 8.37 | 8.66 | +3.71% | 9,663,236 |
| Jun 30, 2026 | 8.34 | 8.48 | 8.33 | 8.35 | -1.18% | 5,943,939 |
| Jun 29, 2026 | 8.50 | 8.62 | 8.38 | 8.45 | +0.72% | 5,416,435 |
| Jun 26, 2026 | 8.02 | 8.46 | 7.94 | 8.39 | +2.82% | 8,647,392 |
| Jun 25, 2026 | 8.10 | 8.21 | 8.04 | 8.16 | -0.24% | 8,328,929 |
| Jun 24, 2026 | 8.27 | 8.36 | 8.16 | 8.18 | -0.24% | 5,112,751 |
| Jun 23, 2026 | 8.28 | 8.37 | 8.10 | 8.20 | -1.68% | 9,763,022 |
| Jun 22, 2026 | 8.56 | 8.60 | 8.31 | 8.34 | -4.47% | 9,929,929 |
| Jun 18, 2026 | 8.58 | 8.80 | 8.55 | 8.73 | +0.46% | 18,945,303 |
| Jun 17, 2026 | 8.92 | 8.93 | 8.67 | 8.69 | -2.47% | 9,921,079 |
| Jun 16, 2026 | 9.08 | 9.18 | 8.91 | 8.91 | -3.47% | 16,332,866 |
| Jun 15, 2026 | 9.22 | 9.38 | 9.19 | 9.23 | +0.11% | 10,945,339 |
| Jun 12, 2026 | 9.41 | 9.42 | 9.19 | 9.22 | -0.43% | 20,017,257 |
| Jun 11, 2026 | 9.09 | 9.38 | 9.04 | 9.26 | +0.54% | 13,988,845 |
| Jun 10, 2026 | 9.07 | 9.43 | 9.04 | 9.21 | +1.54% | 12,145,007 |
| Jun 9, 2026 | 9.16 | 9.27 | 8.99 | 9.07 | +0.00% | 14,241,722 |
| Jun 8, 2026 | 9.22 | 9.23 | 9.00 | 9.07 | -0.11% | 11,390,811 |
| Jun 5, 2026 | 9.35 | 9.39 | 9.06 | 9.08 | -2.37% | 10,658,288 |
| Jun 4, 2026 | 9.14 | 9.55 | 9.13 | 9.30 | +1.75% | 10,549,683 |
| Jun 3, 2026 | 9.29 | 9.32 | 9.06 | 9.14 | -3.89% | 11,587,037 |
| Jun 2, 2026 | 9.67 | 9.69 | 9.43 | 9.51 | +0.11% | 9,797,499 |
| Jun 1, 2026 | 9.19 | 9.55 | 9.16 | 9.50 | +3.04% | 12,286,585 |
| May 29, 2026 | 9.02 | 9.27 | 9.00 | 9.22 | +1.43% | 13,037,749 |
| May 28, 2026 | 8.98 | 9.15 | 8.77 | 9.09 | -1.30% | 10,593,589 |
| May 27, 2026 | 9.01 | 9.34 | 8.96 | 9.21 | +0.22% | 11,798,210 |
| May 26, 2026 | 8.85 | 9.30 | 8.80 | 9.19 | +4.31% | 16,025,852 |
| May 22, 2026 | 8.77 | 9.01 | 8.70 | 8.81 | -3.72% | 15,145,271 |
| May 21, 2026 | 8.91 | 9.22 | 8.81 | 9.15 | +0.00% | 15,322,729 |
| May 20, 2026 | 9.05 | 9.26 | 8.97 | 9.15 | +0.11% | 17,946,279 |
| May 19, 2026 | 9.01 | 9.30 | 8.90 | 9.14 | +0.88% | 12,288,132 |
| May 18, 2026 | 8.71 | 9.10 | 8.70 | 9.06 | +6.97% | 16,893,790 |
| May 15, 2026 | 8.56 | 8.66 | 8.44 | 8.47 | -1.51% | 9,099,039 |
| May 14, 2026 | 8.74 | 8.84 | 8.58 | 8.60 | -3.80% | 9,403,144 |
| May 13, 2026 | 8.97 | 9.08 | 8.74 | 8.94 | -1.43% | 13,812,787 |
| May 12, 2026 | 9.60 | 9.91 | 8.96 | 9.07 | -1.31% | 19,016,638 |
| May 11, 2026 | 9.21 | 9.46 | 9.18 | 9.19 | -0.54% | 7,995,020 |
| May 8, 2026 | 9.40 | 9.50 | 9.24 | 9.24 | -0.32% | 6,945,644 |
| May 7, 2026 | 9.65 | 9.68 | 9.24 | 9.27 | -4.14% | 12,444,300 |
| May 6, 2026 | 9.20 | 9.74 | 9.16 | 9.67 | +5.57% | 13,181,180 |
| May 5, 2026 | 9.20 | 9.29 | 9.13 | 9.16 | +0.22% | 7,657,495 |
| May 4, 2026 | 9.12 | 9.18 | 9.05 | 9.14 | +0.44% | 8,499,351 |
| May 1, 2026 | 9.19 | 9.29 | 9.02 | 9.10 | -0.76% | 4,357,972 |
| Apr 30, 2026 | 9.00 | 9.19 | 8.91 | 9.17 | +1.66% | 10,137,143 |
| Apr 29, 2026 | 9.25 | 9.25 | 9.02 | 9.02 | -1.85% | 5,669,674 |
| Apr 28, 2026 | 9.16 | 9.24 | 9.03 | 9.19 | -1.82% | 5,982,380 |
| Apr 27, 2026 | 9.27 | 9.47 | 9.27 | 9.36 | +0.21% | 8,852,370 |
| Apr 24, 2026 | 9.30 | 9.38 | 9.27 | 9.34 | +0.97% | 6,661,341 |
| Apr 23, 2026 | 9.50 | 9.53 | 9.19 | 9.25 | -3.44% | 6,905,575 |
| Apr 22, 2026 | 9.63 | 9.69 | 9.49 | 9.58 | -0.42% | 8,933,064 |
| Apr 21, 2026 | 10.09 | 10.13 | 9.60 | 9.62 | -4.85% | 9,140,764 |
| Apr 20, 2026 | 10.00 | 10.23 | 10.00 | 10.11 | +0.30% | 6,437,752 |
| Apr 17, 2026 | 10.07 | 10.25 | 10.03 | 10.08 | -0.69% | 11,222,172 |
| Apr 16, 2026 | 10.07 | 10.20 | 10.01 | 10.15 | +2.73% | 10,244,469 |
| Apr 15, 2026 | 9.70 | 9.96 | 9.63 | 9.88 | +1.54% | 7,013,346 |
| Apr 14, 2026 | 9.57 | 9.94 | 9.53 | 9.73 | +3.18% | 10,406,909 |
| Apr 13, 2026 | 9.30 | 9.50 | 9.20 | 9.43 | +0.75% | 6,647,663 |
| Apr 10, 2026 | 9.38 | 9.50 | 9.32 | 9.36 | +0.75% | 5,913,841 |
| Apr 9, 2026 | 9.23 | 9.34 | 9.18 | 9.29 | -1.06% | 5,121,083 |
| Apr 8, 2026 | 9.36 | 9.45 | 9.30 | 9.39 | +4.45% | 11,890,827 |
| Apr 7, 2026 | 9.00 | 9.13 | 8.92 | 8.99 | -0.33% | 5,976,232 |
| Apr 6, 2026 | 9.15 | 9.15 | 8.98 | 9.02 | -1.64% | 5,697,638 |
| Apr 2, 2026 | 8.91 | 9.18 | 8.78 | 9.17 | -0.22% | 10,307,139 |
| Apr 1, 2026 | 9.39 | 9.39 | 9.10 | 9.19 | -0.97% | 13,138,922 |
| Mar 31, 2026 | 9.36 | 9.46 | 9.15 | 9.28 | -0.32% | 18,961,802 |
| Mar 30, 2026 | 9.42 | 9.48 | 9.22 | 9.31 | -1.27% | 8,653,105 |
| Mar 27, 2026 | 9.48 | 9.68 | 9.40 | 9.43 | -0.63% | 11,148,398 |
| Mar 26, 2026 | 9.54 | 9.65 | 9.36 | 9.49 | -2.47% | 12,762,868 |
| Mar 25, 2026 | 9.95 | 10.08 | 9.64 | 9.73 | -1.32% | 13,121,758 |
| Mar 24, 2026 | 9.85 | 9.93 | 9.53 | 9.86 | -1.10% | 15,911,144 |
| Mar 23, 2026 | 10.09 | 10.27 | 9.87 | 9.97 | -1.19% | 11,982,419 |
| Mar 20, 2026 | 10.20 | 10.38 | 10.02 | 10.09 | -1.94% | 12,919,807 |
| Mar 19, 2026 | 10.17 | 10.63 | 9.86 | 10.29 | -0.10% | 19,319,381 |
| Mar 18, 2026 | 11.35 | 11.41 | 10.14 | 10.30 | -9.41% | 38,166,019 |
| Mar 17, 2026 | 12.81 | 13.00 | 11.33 | 11.37 | -24.65% | 65,408,330 |
| Mar 16, 2026 | 14.51 | 15.46 | 14.51 | 15.09 | +6.34% | 13,879,334 |
| Mar 13, 2026 | 13.92 | 14.27 | 13.91 | 14.19 | +3.73% | 6,583,944 |
| Mar 12, 2026 | 13.40 | 13.72 | 13.36 | 13.68 | +2.47% | 6,309,440 |
| Mar 11, 2026 | 13.88 | 13.88 | 13.34 | 13.35 | -4.37% | 3,484,127 |
| Mar 10, 2026 | 14.13 | 14.47 | 13.67 | 13.96 | +1.68% | 10,099,406 |
| Mar 9, 2026 | 13.49 | 13.75 | 13.36 | 13.73 | +0.81% | 4,634,701 |
| Mar 6, 2026 | 13.65 | 13.82 | 13.46 | 13.62 | +1.11% | 5,477,029 |
| Mar 5, 2026 | 13.83 | 13.84 | 13.35 | 13.47 | -4.74% | 7,414,895 |
| Mar 4, 2026 | 14.25 | 14.26 | 14.02 | 14.14 | -0.49% | 5,517,658 |
| Mar 3, 2026 | 14.02 | 14.32 | 13.78 | 14.21 | -1.52% | 4,128,548 |
| Mar 2, 2026 | 14.25 | 14.47 | 14.08 | 14.43 | -1.16% | 4,170,929 |
| Feb 27, 2026 | 14.50 | 14.80 | 14.36 | 14.60 | -0.95% | 4,741,614 |
| Feb 26, 2026 | 14.53 | 14.79 | 14.35 | 14.74 | +0.00% | 5,599,488 |
| Feb 25, 2026 | 14.75 | 14.77 | 14.38 | 14.74 | -1.54% | 6,717,887 |
| Feb 24, 2026 | 14.50 | 14.97 | 14.21 | 14.97 | +1.77% | 10,368,435 |
| Feb 23, 2026 | 15.22 | 15.40 | 14.62 | 14.71 | -3.22% | 5,716,963 |
| Feb 20, 2026 | 15.06 | 15.41 | 14.91 | 15.20 | -0.20% | 7,053,418 |
| Feb 19, 2026 | 15.29 | 15.32 | 15.16 | 15.23 | -0.39% | 2,991,397 |
| Feb 18, 2026 | 15.42 | 15.48 | 15.21 | 15.29 | -0.26% | 2,889,518 |
| Feb 17, 2026 | 15.80 | 15.92 | 15.19 | 15.33 | -3.28% | 3,951,213 |
| Feb 13, 2026 | 15.10 | 15.88 | 15.05 | 15.85 | +4.62% | 9,100,163 |
| Feb 12, 2026 | 16.67 | 16.70 | 15.04 | 15.15 | -10.57% | 9,560,116 |
| Feb 11, 2026 | 16.82 | 16.98 | 16.58 | 16.94 | +0.36% | 5,100,429 |
| Feb 10, 2026 | 16.60 | 17.18 | 16.47 | 16.88 | +3.75% | 5,002,916 |
| Feb 9, 2026 | 16.15 | 16.32 | 16.02 | 16.27 | -0.43% | 7,264,434 |
| Feb 6, 2026 | 16.05 | 16.36 | 15.86 | 16.34 | +2.57% | 6,228,579 |
| Feb 5, 2026 | 15.85 | 15.99 | 15.64 | 15.93 | +0.57% | 8,613,626 |
| Feb 4, 2026 | 16.34 | 16.39 | 15.60 | 15.84 | -3.41% | 6,263,415 |
| Feb 3, 2026 | 16.45 | 16.49 | 16.16 | 16.40 | -0.91% | 3,935,064 |
| Feb 2, 2026 | 16.59 | 16.71 | 16.38 | 16.55 | -1.37% | 3,604,186 |
| Jan 30, 2026 | 16.75 | 17.16 | 16.70 | 16.78 | -2.27% | 10,503,888 |
| Jan 29, 2026 | 17.47 | 17.59 | 16.67 | 17.17 | -0.35% | 7,912,900 |
| Jan 28, 2026 | 17.44 | 17.77 | 17.18 | 17.23 | +1.65% | 7,443,533 |
| Jan 27, 2026 | 16.90 | 17.07 | 16.55 | 16.95 | +0.18% | 4,727,458 |
| Jan 26, 2026 | 17.09 | 17.29 | 16.53 | 16.92 | +0.71% | 4,559,798 |
| Jan 23, 2026 | 16.26 | 17.00 | 16.26 | 16.80 | +4.74% | 8,050,475 |
| Jan 22, 2026 | 16.26 | 16.38 | 15.99 | 16.04 | -0.25% | 7,824,023 |
| Jan 21, 2026 | 16.22 | 16.26 | 15.81 | 16.08 | -0.80% | 6,091,980 |
| Jan 20, 2026 | 16.35 | 16.40 | 16.06 | 16.21 | -2.23% | 4,686,231 |
| Jan 16, 2026 | 16.36 | 16.66 | 16.32 | 16.58 | -0.12% | 5,337,640 |
| Jan 15, 2026 | 17.25 | 17.37 | 16.07 | 16.60 | -4.93% | 14,051,930 |
| Jan 14, 2026 | 17.69 | 17.77 | 17.24 | 17.46 | -0.68% | 6,474,041 |
| Jan 13, 2026 | 17.70 | 17.85 | 17.53 | 17.58 | -0.90% | 4,563,405 |
| Jan 12, 2026 | 17.55 | 17.94 | 17.41 | 17.74 | +2.25% | 4,427,420 |
| Jan 9, 2026 | 17.62 | 17.71 | 17.16 | 17.35 | -0.80% | 3,366,408 |
| Jan 8, 2026 | 16.96 | 17.54 | 16.82 | 17.49 | +5.36% | 7,273,883 |
| Jan 7, 2026 | 17.38 | 17.43 | 16.60 | 16.60 | -5.74% | 7,915,342 |
| Jan 6, 2026 | 18.50 | 18.70 | 17.54 | 17.61 | -4.71% | 7,592,773 |
| Jan 5, 2026 | 18.11 | 18.73 | 17.92 | 18.48 | +3.47% | 5,577,425 |
| Jan 2, 2026 | 18.00 | 18.39 | 17.82 | 17.86 | +1.88% | 5,100,757 |
| Dec 31, 2025 | 17.70 | 17.75 | 17.52 | 17.53 | -0.74% | 1,714,914 |
| Dec 30, 2025 | 17.74 | 17.94 | 17.57 | 17.66 | -0.06% | 2,487,523 |
| Dec 29, 2025 | 17.60 | 17.77 | 17.50 | 17.67 | +0.28% | 3,789,762 |
| Dec 26, 2025 | 17.64 | 17.67 | 17.45 | 17.62 | +0.00% | 3,843,303 |
| Dec 24, 2025 | 17.64 | 17.74 | 17.50 | 17.62 | +0.23% | 3,131,666 |
| Dec 23, 2025 | 17.82 | 17.86 | 17.48 | 17.58 | -0.90% | 3,844,142 |
| Dec 22, 2025 | 18.00 | 18.04 | 17.60 | 17.74 | -0.28% | 3,277,366 |
| Dec 19, 2025 | 18.09 | 18.11 | 17.73 | 17.79 | -0.45% | 13,350,701 |
| Dec 18, 2025 | 17.82 | 17.97 | 17.79 | 17.87 | +1.36% | 4,433,380 |
| Dec 17, 2025 | 17.92 | 18.02 | 17.62 | 17.63 | -0.79% | 3,991,600 |
| Dec 16, 2025 | 17.58 | 17.78 | 17.48 | 17.77 | -0.62% | 4,896,137 |
| Dec 15, 2025 | 18.20 | 18.25 | 17.84 | 17.88 | -1.87% | 3,536,819 |
| Dec 12, 2025 | 18.48 | 18.61 | 18.16 | 18.22 | +0.11% | 4,617,020 |
| Dec 11, 2025 | 17.95 | 18.25 | 17.78 | 18.20 | +0.28% | 3,630,641 |
| Dec 10, 2025 | 18.36 | 18.39 | 18.13 | 18.15 | -1.25% | 3,793,696 |
| Dec 9, 2025 | 18.41 | 18.48 | 18.02 | 18.38 | -1.13% | 4,073,827 |
| Dec 8, 2025 | 18.60 | 18.64 | 18.42 | 18.59 | +0.05% | 3,372,180 |
| Dec 5, 2025 | 18.89 | 18.92 | 18.55 | 18.58 | -0.75% | 3,366,320 |
| Dec 4, 2025 | 18.46 | 18.81 | 18.39 | 18.72 | +2.24% | 3,384,595 |
| Dec 3, 2025 | 18.26 | 18.55 | 18.26 | 18.31 | -0.92% | 3,477,271 |
| Dec 2, 2025 | 18.41 | 18.48 | 18.14 | 18.48 | +0.22% | 3,343,403 |
| Dec 1, 2025 | 18.45 | 18.60 | 18.25 | 18.44 | -0.05% | 2,877,499 |
| Nov 28, 2025 | 18.16 | 18.59 | 18.07 | 18.45 | +2.56% | 3,405,190 |
| Nov 26, 2025 | 18.35 | 18.36 | 17.98 | 17.99 | -2.33% | 5,103,646 |
| Nov 25, 2025 | 18.82 | 18.88 | 18.26 | 18.42 | -0.16% | 5,125,407 |
| Nov 24, 2025 | 18.38 | 18.55 | 18.25 | 18.45 | +1.65% | 6,723,559 |
| Nov 21, 2025 | 17.63 | 18.37 | 17.63 | 18.15 | +2.66% | 8,444,371 |
| Nov 20, 2025 | 18.70 | 18.96 | 17.59 | 17.68 | -5.61% | 8,482,691 |
| Nov 19, 2025 | 18.72 | 18.85 | 18.54 | 18.73 | +0.16% | 4,535,801 |
| Nov 18, 2025 | 18.50 | 18.79 | 18.13 | 18.70 | -1.06% | 8,072,760 |
| Nov 17, 2025 | 19.00 | 19.45 | 18.80 | 18.90 | -0.16% | 7,227,918 |
| Nov 14, 2025 | 18.61 | 19.07 | 18.57 | 18.93 | +1.34% | 10,480,900 |
| Nov 13, 2025 | 19.14 | 19.22 | 18.60 | 18.68 | -1.74% | 15,258,835 |
| Nov 12, 2025 | 19.72 | 19.72 | 18.04 | 19.01 | -8.39% | 23,766,517 |
| Nov 11, 2025 | 21.46 | 21.55 | 20.50 | 20.75 | -3.71% | 8,730,216 |
| Nov 10, 2025 | 21.87 | 21.91 | 21.42 | 21.55 | +1.27% | 6,103,458 |
| Nov 7, 2025 | 21.70 | 21.72 | 21.00 | 21.28 | -4.62% | 7,837,703 |
| Nov 6, 2025 | 22.75 | 22.79 | 22.20 | 22.31 | -0.62% | 3,266,908 |
| Nov 5, 2025 | 22.50 | 22.86 | 22.21 | 22.45 | -0.27% | 3,887,353 |
| Nov 4, 2025 | 22.70 | 23.00 | 22.46 | 22.51 | -2.76% | 3,748,572 |
Daily open, high, low, close and volume for Tencent Music Entertainment Group American Depositary Shares, each representing two Class A Ordinary Shares (TME). Showing 249 trading days. Unadjusted prices.