5 DAY PERFORMANCE
+25.04%
1 MONTH PERFORMANCE
+7.59%
3 MONTH PERFORMANCE
-6.74%
6 MONTH PERFORMANCE
+27.48%
YEAR-TO-DATE PERFORMANCE
+101.72%
1 YEAR PERFORMANCE
+82.43%
Tencent Music Entertainment Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.89 | $18.58 (-1.64%) | $18.92 | $18.55 | 3.37 M | $28.99 B |
| 12/04/2025 | $18.46 | $18.72 (1.41%) | $18.81 | $18.39 | 3.38 M | $29.21 B |
| 12/03/2025 | $18.26 | $18.31 (0.27%) | $18.55 | $18.26 | 3.48 M | $28.57 B |
| 12/02/2025 | $18.41 | $18.48 (0.38%) | $18.48 | $18.14 | 3.34 M | $28.83 B |
| 12/01/2025 | $18.45 | $18.44 (-0.05%) | $18.60 | $18.25 | 2.88 M | $28.77 B |
| 11/28/2025 | $18.16 | $18.45 (1.6%) | $18.59 | $18.07 | 3.41 M | $28.78 B |
| 11/26/2025 | $18.35 | $17.99 (-1.96%) | $18.36 | $17.98 | 5.10 M | $28.07 B |
| 11/25/2025 | $18.82 | $18.42 (-2.13%) | $18.88 | $18.26 | 5.13 M | $28.74 B |
| 11/24/2025 | $18.38 | $18.45 (0.38%) | $18.55 | $18.25 | 6.72 M | $28.78 B |
| 11/21/2025 | $17.63 | $18.15 (2.95%) | $18.37 | $17.63 | 8.44 M | $28.32 B |
| 11/20/2025 | $18.70 | $17.68 (-5.45%) | $18.97 | $17.60 | 8.48 M | $27.58 B |
| 11/19/2025 | $18.72 | $18.73 (0.05%) | $18.85 | $18.54 | 4.54 M | $29.22 B |
| 11/18/2025 | $18.50 | $18.70 (1.08%) | $18.79 | $18.13 | 8.07 M | $29.17 B |
| 11/17/2025 | $19.00 | $18.90 (-0.53%) | $19.45 | $18.81 | 7.23 M | $29.49 B |
| 11/14/2025 | $18.61 | $18.93 (1.72%) | $19.07 | $18.57 | 10.48 M | $29.53 B |
| 11/13/2025 | $19.15 | $18.68 (-2.45%) | $19.22 | $18.60 | 15.26 M | $29.14 B |
| 11/12/2025 | $19.72 | $19.01 (-3.6%) | $19.72 | $18.04 | 23.77 M | $29.66 B |
| 11/11/2025 | $21.46 | $20.75 (-3.31%) | $21.55 | $20.50 | 8.73 M | $32.37 B |
| 11/10/2025 | $21.87 | $21.55 (-1.46%) | $21.91 | $21.42 | 6.10 M | $32.97 B |
| 11/07/2025 | $21.70 | $21.28 (-1.94%) | $21.72 | $21.00 | 7.84 M | $32.56 B |
| 11/06/2025 | $22.75 | $22.31 (-1.93%) | $22.79 | $22.20 | 3.27 M | $34.13 B |
| 11/05/2025 | $22.50 | $22.45 (-0.22%) | $22.86 | $22.22 | 3.89 M | $34.35 B |
| 11/04/2025 | $22.70 | $22.51 (-0.84%) | $23.00 | $22.46 | 3.75 M | $34.44 B |
| 11/03/2025 | $22.57 | $23.15 (2.57%) | $23.25 | $22.41 | 4.54 M | $35.42 B |
| 10/31/2025 | $22.26 | $22.32 (0.27%) | $22.62 | $21.85 | 4.58 M | $34.15 B |
| 10/30/2025 | $22.29 | $22.17 (-0.54%) | $22.45 | $21.97 | 4.96 M | $33.92 B |
| 10/29/2025 | $23.00 | $22.91 (-0.39%) | $23.22 | $22.62 | 4.62 M | $35.05 B |
| 10/28/2025 | $23.42 | $23.01 (-1.75%) | $23.51 | $23.00 | 3.39 M | $35.20 B |
| 10/27/2025 | $23.34 | $23.71 (1.59%) | $23.86 | $23.28 | 5.06 M | $36.27 B |
| 10/24/2025 | $23.13 | $22.90 (-0.99%) | $23.18 | $22.72 | 2.89 M | $35.03 B |
| 10/23/2025 | $23.01 | $22.82 (-0.83%) | $23.11 | $22.57 | 3.68 M | $34.91 B |
| 10/22/2025 | $22.77 | $22.71 (-0.26%) | $23.15 | $22.55 | 2.97 M | $34.74 B |
| 10/21/2025 | $22.50 | $22.81 (1.38%) | $22.81 | $22.37 | 3.76 M | $34.90 B |
| 10/20/2025 | $22.62 | $22.74 (0.53%) | $22.80 | $22.31 | 3.29 M | $34.79 B |
| 10/17/2025 | $22.18 | $22.36 (0.81%) | $22.50 | $22.03 | 3.39 M | $34.21 B |
| 10/16/2025 | $22.84 | $22.63 (-0.92%) | $23.12 | $22.57 | 3.36 M | $34.62 B |
| 10/15/2025 | $23.08 | $22.93 (-0.65%) | $23.21 | $22.84 | 5.40 M | $35.08 B |
| 10/14/2025 | $22.49 | $22.46 (-0.13%) | $22.86 | $21.97 | 5.06 M | $34.36 B |
| 10/13/2025 | $23.03 | $23.19 (0.69%) | $23.38 | $23.01 | 3.82 M | $35.48 B |
| 10/10/2025 | $23.28 | $22.43 (-3.65%) | $23.74 | $22.22 | 7.88 M | $34.32 B |
| 10/09/2025 | $23.29 | $23.46 (0.73%) | $23.69 | $23.20 | 5.48 M | $35.89 B |
| 10/08/2025 | $23.21 | $23.24 (0.13%) | $23.37 | $23.12 | 2.97 M | $35.55 B |
| 10/07/2025 | $23.02 | $23.04 (0.09%) | $23.10 | $22.76 | 2.37 M | $35.25 B |
| 10/06/2025 | $22.88 | $22.90 (0.09%) | $23.14 | $22.74 | 2.86 M | $35.03 B |
| 10/03/2025 | $22.90 | $22.90 (0%) | $22.91 | $22.54 | 4.81 M | $35.03 B |
| 10/02/2025 | $23.36 | $22.95 (-1.76%) | $23.36 | $22.63 | 5.51 M | $35.11 B |
| 10/01/2025 | $23.40 | $23.12 (-1.2%) | $23.50 | $23.06 | 4.40 M | $35.37 B |
| 09/30/2025 | $23.88 | $23.34 (-2.26%) | $23.88 | $23.16 | 5.02 M | $35.71 B |
| 09/29/2025 | $23.97 | $23.73 (-1%) | $24.25 | $23.53 | 5.18 M | $36.30 B |
| 09/26/2025 | $23.42 | $23.63 (0.9%) | $23.68 | $23.13 | 3.72 M | $36.15 B |
| 09/25/2025 | $23.35 | $23.56 (0.9%) | $23.65 | $23.16 | 4.50 M | $36.04 B |
| 09/24/2025 | $23.64 | $23.70 (0.25%) | $23.89 | $23.28 | 9.08 M | $36.26 B |
| 09/23/2025 | $24.11 | $23.28 (-3.44%) | $24.25 | $23.19 | 10.05 M | $35.62 B |
| 09/22/2025 | $24.90 | $24.30 (-2.41%) | $25.04 | $24.28 | 5.41 M | $37.18 B |
| 09/19/2025 | $25.12 | $25.11 (-0.04%) | $25.25 | $24.86 | 4.96 M | $38.42 B |
| 09/18/2025 | $25.80 | $25.29 (-1.98%) | $26.45 | $25.15 | 10.30 M | $38.69 B |
| 09/17/2025 | $26.30 | $26.36 (0.23%) | $26.70 | $25.82 | 6.46 M | $40.33 B |
| 09/16/2025 | $25.49 | $25.48 (-0.04%) | $25.51 | $24.85 | 4.09 M | $38.98 B |
| 09/15/2025 | $25.12 | $25.52 (1.59%) | $25.63 | $24.96 | 4.50 M | $39.04 B |
| 09/12/2025 | $25.27 | $25.00 (-1.07%) | $25.36 | $24.62 | 3.82 M | $38.25 B |
| 09/11/2025 | $25.56 | $25.62 (0.23%) | $25.77 | $25.25 | 3.50 M | $39.20 B |
| 09/10/2025 | $25.53 | $25.47 (-0.24%) | $25.72 | $25.25 | 3.38 M | $38.97 B |
| 09/09/2025 | $24.68 | $25.26 (2.35%) | $25.43 | $24.58 | 4.54 M | $38.65 B |
| 09/08/2025 | $24.70 | $24.55 (-0.61%) | $24.86 | $24.22 | 3.63 M | $37.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
