Tencent Music Entertainment Group (1698.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 54.150 | 55.300 | 54.150 | 54.400 | 54.400 | 15,000 |
| Jun 27, 2024 | 55.050 | 55.450 | 54.500 | 54.850 | 54.850 | 44,900 |
| Jun 26, 2024 | 55.600 | 56.450 | 55.450 | 55.700 | 55.700 | 26,300 |
| Jun 25, 2024 | 55.050 | 56.300 | 55.000 | 55.500 | 55.500 | 27,500 |
| Jun 24, 2024 | 54.950 | 55.000 | 53.850 | 54.900 | 54.900 | 29,800 |
| Jun 21, 2024 | 55.350 | 55.800 | 54.700 | 54.950 | 54.950 | 63,900 |
| Jun 20, 2024 | 58.000 | 58.000 | 56.350 | 56.350 | 56.350 | 23,700 |
| Jun 19, 2024 | 55.400 | 58.200 | 55.400 | 58.200 | 58.200 | 76,400 |
| Jun 18, 2024 | 54.400 | 56.450 | 54.400 | 55.300 | 55.300 | 73,500 |
| Jun 17, 2024 | 57.700 | 58.350 | 56.950 | 58.100 | 58.100 | 21,200 |
| Jun 14, 2024 | 57.500 | 58.500 | 57.350 | 57.700 | 57.700 | 78,046 |
| Jun 13, 2024 | 56.850 | 57.350 | 56.450 | 57.100 | 57.100 | 38,700 |
| Jun 12, 2024 | 55.550 | 57.100 | 55.550 | 56.900 | 56.900 | 58,800 |
| Jun 11, 2024 | 56.000 | 56.400 | 55.150 | 55.550 | 55.550 | 213,900 |
| Jun 07, 2024 | 57.600 | 58.850 | 56.850 | 57.400 | 57.400 | 207,212 |
| Jun 06, 2024 | 56.700 | 59.500 | 56.700 | 57.800 | 57.800 | 143,300 |
| Jun 05, 2024 | 55.000 | 57.450 | 54.550 | 55.250 | 55.250 | 123,800 |
| Jun 04, 2024 | 57.400 | 57.600 | 55.500 | 56.650 | 56.650 | 214,900 |
| Jun 03, 2024 | 58.100 | 60.200 | 57.750 | 57.800 | 57.800 | 121,300 |
| May 31, 2024 | 58.100 | 60.100 | 57.450 | 57.450 | 57.450 | 88,900 |
| May 30, 2024 | 57.650 | 58.100 | 56.800 | 57.000 | 57.000 | 49,700 |
| May 30, 2024 | 0.0685 Dividend | |||||
| May 29, 2024 | 58.550 | 60.000 | 57.800 | 58.250 | 58.182 | 94,200 |
| May 28, 2024 | 58.000 | 59.550 | 57.800 | 58.300 | 58.231 | 137,600 |
| May 27, 2024 | 57.150 | 60.350 | 57.050 | 59.250 | 59.180 | 348,500 |
| May 24, 2024 | 57.450 | 57.500 | 55.500 | 55.600 | 55.535 | 90,600 |
| May 23, 2024 | 56.600 | 58.350 | 56.600 | 56.800 | 56.733 | 64,180 |
| May 22, 2024 | 59.150 | 59.650 | 58.700 | 58.800 | 58.731 | 67,300 |
| May 21, 2024 | 59.700 | 59.700 | 58.400 | 58.850 | 58.781 | 88,300 |
| May 20, 2024 | 61.700 | 61.900 | 59.650 | 60.250 | 60.179 | 106,935 |
| May 17, 2024 | 60.800 | 62.500 | 60.500 | 62.500 | 62.427 | 116,600 |
| May 16, 2024 | 60.700 | 61.450 | 59.500 | 60.300 | 60.229 | 113,200 |
| May 14, 2024 | 57.500 | 61.500 | 57.500 | 59.200 | 59.130 | 393,400 |
| May 13, 2024 | 51.950 | 57.300 | 51.950 | 54.850 | 54.785 | 174,300 |
| May 10, 2024 | 51.900 | 53.000 | 51.550 | 52.700 | 52.638 | 21,700 |
| May 09, 2024 | 51.150 | 52.500 | 51.150 | 51.750 | 51.689 | 36,300 |
| May 08, 2024 | 51.650 | 52.700 | 51.500 | 51.900 | 51.839 | 20,823 |
| May 07, 2024 | 52.750 | 53.000 | 51.500 | 51.900 | 51.839 | 44,600 |
| May 06, 2024 | 51.950 | 53.500 | 51.950 | 53.000 | 52.938 | 36,300 |
| May 03, 2024 | 51.450 | 51.800 | 50.300 | 50.900 | 50.840 | 67,900 |
| May 02, 2024 | 49.650 | 51.100 | 49.550 | 50.000 | 49.941 | 136,100 |
| Apr 30, 2024 | 50.400 | 50.950 | 49.250 | 49.600 | 49.542 | 40,400 |
| Apr 29, 2024 | 52.950 | 53.050 | 50.400 | 50.400 | 50.341 | 325,800 |
| Apr 26, 2024 | 51.050 | 53.700 | 50.600 | 51.500 | 51.439 | 81,822 |
| Apr 25, 2024 | 49.150 | 51.200 | 48.900 | 50.000 | 49.941 | 91,900 |
| Apr 24, 2024 | 48.150 | 49.850 | 47.000 | 49.750 | 49.691 | 158,200 |
| Apr 23, 2024 | 45.550 | 46.500 | 45.600 | 45.750 | 45.696 | 52,500 |
| Apr 22, 2024 | 44.150 | 44.800 | 44.150 | 44.400 | 44.348 | 33,341 |
| Apr 19, 2024 | 44.150 | 44.700 | 43.350 | 44.400 | 44.348 | 72,400 |
| Apr 18, 2024 | 47.700 | 47.700 | 44.600 | 45.000 | 44.947 | 16,600 |
| Apr 17, 2024 | 44.050 | 45.200 | 44.000 | 44.500 | 44.448 | 84,700 |
| Apr 16, 2024 | 44.400 | 44.800 | 43.500 | 43.700 | 43.649 | 45,300 |
| Apr 15, 2024 | 45.850 | 45.850 | 44.700 | 45.150 | 45.097 | 41,700 |
| Apr 12, 2024 | 47.550 | 47.550 | 46.100 | 46.400 | 46.345 | 53,976 |
| Apr 11, 2024 | 49.100 | 49.100 | 47.000 | 47.550 | 47.494 | 463,946 |
| Apr 10, 2024 | 45.900 | 47.950 | 45.900 | 47.500 | 47.444 | 78,600 |
| Apr 09, 2024 | 45.150 | 46.000 | 45.150 | 45.550 | 45.496 | 30,000 |
| Apr 08, 2024 | 45.000 | 45.900 | 44.600 | 44.600 | 44.548 | 95,200 |
| Apr 05, 2024 | 43.600 | 44.550 | 43.250 | 44.150 | 44.098 | 31,600 |
| Apr 03, 2024 | 44.650 | 44.650 | 43.150 | 43.300 | 43.249 | 24,000 |
| Apr 02, 2024 | 43.100 | 45.200 | 43.100 | 44.750 | 44.697 | 83,900 |
| Mar 28, 2024 | 43.200 | 44.200 | 43.100 | 43.250 | 43.199 | 14,800 |
| Mar 27, 2024 | 43.450 | 44.300 | 42.650 | 43.150 | 43.099 | 37,300 |
| Mar 26, 2024 | 44.500 | 44.600 | 43.800 | 44.000 | 43.948 | 83,700 |
| Mar 25, 2024 | 43.800 | 45.150 | 43.150 | 44.600 | 44.548 | 392,844 |
| Mar 22, 2024 | 46.800 | 46.800 | 44.100 | 44.400 | 44.348 | 211,750 |
| Mar 21, 2024 | 45.350 | 47.400 | 45.350 | 47.000 | 46.945 | 254,900 |
| Mar 20, 2024 | 42.200 | 45.050 | 42.150 | 44.400 | 44.348 | 183,000 |
| Mar 19, 2024 | 41.500 | 41.750 | 39.800 | 40.000 | 39.953 | 109,400 |
| Mar 18, 2024 | 40.950 | 42.800 | 40.950 | 41.800 | 41.751 | 101,100 |
| Mar 15, 2024 | 42.000 | 42.000 | 40.400 | 40.600 | 40.552 | 111,300 |
| Mar 14, 2024 | 42.550 | 42.950 | 42.050 | 42.350 | 42.300 | 125,300 |
| Mar 13, 2024 | 42.000 | 42.950 | 42.000 | 42.500 | 42.450 | 32,000 |
| Mar 12, 2024 | 42.000 | 42.300 | 40.900 | 42.050 | 42.001 | 87,400 |
| Mar 11, 2024 | 40.300 | 41.900 | 40.300 | 41.500 | 41.451 | 38,700 |
| Mar 08, 2024 | 41.200 | 41.200 | 40.350 | 40.800 | 40.752 | 106,900 |
| Mar 07, 2024 | 39.750 | 39.750 | 38.000 | 38.500 | 38.455 | 160,800 |
| Mar 06, 2024 | 39.550 | 39.850 | 38.000 | 39.500 | 39.454 | 253,400 |
| Mar 05, 2024 | 40.150 | 41.500 | 39.600 | 41.500 | 41.451 | 69,200 |
| Mar 04, 2024 | 42.600 | 42.600 | 41.000 | 41.050 | 41.002 | 10,500 |
| Mar 01, 2024 | 41.400 | 42.400 | 41.400 | 42.000 | 41.951 | 105,700 |
| Feb 29, 2024 | 40.000 | 41.850 | 40.000 | 41.500 | 41.451 | 118,600 |
| Feb 28, 2024 | 41.800 | 42.000 | 39.850 | 39.850 | 39.803 | 83,100 |
| Feb 27, 2024 | 41.050 | 42.850 | 41.000 | 42.150 | 42.100 | 151,100 |
| Feb 26, 2024 | 41.050 | 41.200 | 40.550 | 40.750 | 40.702 | 16,200 |
| Feb 23, 2024 | 40.100 | 42.400 | 40.100 | 41.050 | 41.002 | 56,200 |
| Feb 22, 2024 | 41.350 | 42.800 | 40.100 | 40.100 | 40.053 | 100,400 |
| Feb 21, 2024 | 41.000 | 41.500 | 40.050 | 41.400 | 41.351 | 161,000 |
| Feb 20, 2024 | 42.000 | 42.000 | 40.000 | 41.500 | 41.451 | 124,800 |
| Feb 19, 2024 | 42.350 | 42.350 | 39.800 | 42.000 | 41.951 | 145,300 |
| Feb 16, 2024 | 40.800 | 42.350 | 40.350 | 42.350 | 42.300 | 97,500 |
| Feb 15, 2024 | 39.100 | 40.050 | 39.100 | 40.000 | 39.953 | 43,500 |
| Feb 14, 2024 | 37.200 | 38.200 | 37.100 | 38.000 | 37.955 | 7,500 |
| Feb 09, 2024 | 37.600 | 37.600 | 37.600 | 37.600 | 37.556 | - |
| Feb 08, 2024 | 37.450 | 38.000 | 37.450 | 37.800 | 37.756 | 21,800 |
| Feb 07, 2024 | 38.200 | 38.750 | 37.450 | 37.650 | 37.606 | 72,900 |
| Feb 06, 2024 | 36.100 | 38.200 | 36.100 | 38.200 | 38.155 | 41,585 |
| Feb 05, 2024 | 36.500 | 36.800 | 35.300 | 36.000 | 35.958 | 9,400 |
| Feb 02, 2024 | 36.900 | 37.900 | 36.300 | 36.500 | 36.457 | 60,575 |
| Feb 01, 2024 | 36.000 | 36.900 | 35.050 | 36.900 | 36.857 | 50,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.