Tencent Music Entertainment Group (HKG:1698)
Hong Kong
· Delayed Price · Currency is HKD 56.85
+1.20 (2.16%)
At close: Feb 27, 2026
HKG:1698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 57.40 | 57.40 | 56.40 | 56.85 | 56.85 | 2.16% | 1,197,900 |
| Feb 26, 2026 | 57.70 | 57.70 | 55.55 | 55.65 | 55.65 | -3.55% | 1,271,484 |
| Feb 25, 2026 | 57.75 | 58.20 | 57.35 | 57.70 | 57.70 | 1.05% | 947,547 |
| Feb 24, 2026 | 58.65 | 58.95 | 56.80 | 57.10 | 57.10 | -5.62% | 2,965,266 |
| Feb 23, 2026 | 58.45 | 60.70 | 58.45 | 60.50 | 60.50 | 3.51% | 693,540 |
| Feb 20, 2026 | 61.00 | 61.80 | 58.45 | 58.45 | 58.45 | -5.50% | 1,658,580 |
| Feb 16, 2026 | 60.60 | 62.25 | 60.60 | 61.85 | 61.85 | 4.83% | 890,700 |
| Feb 13, 2026 | 60.65 | 60.65 | 58.05 | 59.00 | 59.00 | -9.23% | 4,203,048 |
| Feb 12, 2026 | 66.95 | 66.95 | 64.40 | 65.00 | 65.00 | -2.26% | 820,030 |
| Feb 11, 2026 | 65.90 | 67.35 | 65.90 | 66.50 | 66.50 | 4.64% | 927,000 |
| Feb 10, 2026 | 63.75 | 64.80 | 63.50 | 63.55 | 63.55 | -0.16% | 783,800 |
| Feb 9, 2026 | 65.35 | 65.35 | 63.60 | 63.65 | 63.65 | 1.11% | 1,170,501 |
| Feb 6, 2026 | 63.40 | 64.90 | 62.70 | 62.95 | 62.95 | -0.71% | 1,251,761 |
| Feb 5, 2026 | 62.20 | 63.90 | 61.80 | 63.40 | 63.40 | -1.71% | 1,915,143 |
| Feb 4, 2026 | 64.50 | 64.95 | 63.40 | 64.50 | 64.50 | 0.08% | 934,590 |
| Feb 3, 2026 | 65.00 | 65.00 | 63.65 | 64.45 | 64.45 | 0.39% | 1,127,179 |
| Feb 2, 2026 | 65.00 | 65.20 | 63.90 | 64.20 | 64.20 | -1.98% | 1,086,600 |
| Jan 30, 2026 | 66.80 | 66.90 | 65.30 | 65.50 | 65.50 | -2.09% | 811,185 |
| Jan 29, 2026 | 68.00 | 68.05 | 66.10 | 66.90 | 66.90 | -2.26% | 3,446,381 |
| Jan 28, 2026 | 66.05 | 69.20 | 66.05 | 68.45 | 68.45 | 3.63% | 1,457,475 |
| Jan 27, 2026 | 67.05 | 67.05 | 65.45 | 66.05 | 66.05 | -1.49% | 1,470,784 |
| Jan 26, 2026 | 64.80 | 68.60 | 64.80 | 67.05 | 67.05 | 5.51% | 2,162,800 |
| Jan 23, 2026 | 64.10 | 64.45 | 63.15 | 63.55 | 63.55 | 0.47% | 2,598,763 |
| Jan 22, 2026 | 63.60 | 63.80 | 62.45 | 63.25 | 63.25 | -0.55% | 1,994,162 |
| Jan 21, 2026 | 64.40 | 64.40 | 63.10 | 63.60 | 63.60 | -1.47% | 1,089,900 |
| Jan 20, 2026 | 64.55 | 65.45 | 64.35 | 64.55 | 64.55 | 0.31% | 1,004,800 |
| Jan 19, 2026 | 64.30 | 64.50 | 63.75 | 64.35 | 64.35 | 0.08% | 742,032 |
| Jan 16, 2026 | 67.45 | 67.65 | 63.65 | 64.30 | 64.30 | -4.67% | 3,149,756 |
| Jan 15, 2026 | 69.10 | 69.10 | 67.40 | 67.45 | 67.45 | -2.46% | 921,400 |
| Jan 14, 2026 | 68.65 | 70.25 | 68.50 | 69.15 | 69.15 | 0.73% | 547,448 |
| Jan 13, 2026 | 69.60 | 70.05 | 68.35 | 68.65 | 68.65 | 0.22% | 1,402,000 |
| Jan 12, 2026 | 68.70 | 68.90 | 67.05 | 68.50 | 68.50 | -0.29% | 1,354,532 |
| Jan 9, 2026 | 67.95 | 68.75 | 67.85 | 68.70 | 68.70 | 3.93% | 1,288,612 |
| Jan 8, 2026 | 66.20 | 66.50 | 65.10 | 66.10 | 66.10 | -1.42% | 2,055,108 |
| Jan 7, 2026 | 70.95 | 70.95 | 66.40 | 67.05 | 67.05 | -5.50% | 2,217,250 |
| Jan 6, 2026 | 71.75 | 72.75 | 70.70 | 70.95 | 70.95 | 0.92% | 1,121,852 |
| Jan 5, 2026 | 69.70 | 71.15 | 69.70 | 70.30 | 70.30 | 0.93% | 1,955,185 |
| Jan 2, 2026 | 69.00 | 70.20 | 68.75 | 69.65 | 69.65 | 0.94% | 762,630 |
| Dec 31, 2025 | 69.35 | 69.40 | 68.80 | 69.00 | 69.00 | -0.50% | 288,800 |
| Dec 30, 2025 | 68.50 | 69.55 | 68.35 | 69.35 | 69.35 | 0.51% | 922,290 |
| Dec 29, 2025 | 69.15 | 69.60 | 68.70 | 69.00 | 69.00 | -0.22% | 1,487,096 |
| Dec 24, 2025 | 69.35 | 69.45 | 68.90 | 69.15 | 69.15 | -0.72% | 1,150,748 |
| Dec 23, 2025 | 69.95 | 70.10 | 69.35 | 69.65 | 69.65 | -0.43% | 591,263 |
| Dec 22, 2025 | 70.25 | 70.40 | 69.70 | 69.95 | 69.95 | -0.85% | 887,985 |
| Dec 19, 2025 | 69.70 | 70.65 | 69.70 | 70.55 | 70.55 | 1.51% | 272,870 |
| Dec 18, 2025 | 68.85 | 69.65 | 68.50 | 69.50 | 69.50 | 0.36% | 2,569,800 |
| Dec 17, 2025 | 68.25 | 69.50 | 68.25 | 69.25 | 69.25 | 0.80% | 1,109,936 |
| Dec 16, 2025 | 70.95 | 70.95 | 68.40 | 68.70 | 68.70 | -3.44% | 540,296 |
| Dec 15, 2025 | 71.80 | 71.90 | 70.40 | 71.15 | 71.15 | -1.11% | 592,600 |
| Dec 12, 2025 | 71.00 | 72.15 | 70.90 | 71.95 | 71.95 | 2.42% | 1,003,001 |
| Dec 11, 2025 | 71.05 | 71.45 | 69.90 | 70.25 | 70.25 | -2.36% | 1,554,685 |
| Dec 10, 2025 | 72.00 | 72.10 | 70.85 | 71.95 | 71.95 | -0.83% | 2,246,000 |
| Dec 9, 2025 | 72.50 | 73.15 | 72.40 | 72.55 | 72.55 | -0.48% | 1,223,100 |
| Dec 8, 2025 | 72.80 | 73.00 | 72.55 | 72.90 | 72.90 | -0.41% | 2,311,732 |
| Dec 5, 2025 | 72.20 | 73.60 | 72.10 | 73.20 | 73.20 | 1.46% | 1,984,715 |
| Dec 4, 2025 | 70.80 | 72.25 | 70.80 | 72.15 | 72.15 | 1.91% | 914,000 |
| Dec 3, 2025 | 71.90 | 71.90 | 70.20 | 70.80 | 70.80 | -0.84% | 831,400 |
| Dec 2, 2025 | 71.90 | 72.50 | 71.15 | 71.40 | 71.40 | -0.63% | 596,728 |
| Dec 1, 2025 | 71.60 | 72.45 | 70.80 | 71.85 | 71.85 | 0.77% | 1,020,344 |
| Nov 28, 2025 | 71.05 | 71.40 | 70.90 | 71.30 | 71.30 | 0.42% | 1,540,328 |
| Nov 27, 2025 | 71.20 | 71.70 | 70.75 | 71.00 | 71.00 | -1.25% | 1,707,428 |
| Nov 26, 2025 | 73.25 | 73.40 | 71.80 | 71.90 | 71.90 | -2.18% | 1,363,788 |
| Nov 25, 2025 | 72.70 | 73.60 | 72.65 | 73.50 | 73.50 | 1.66% | 2,631,989 |
| Nov 24, 2025 | 70.60 | 72.35 | 70.50 | 72.30 | 72.30 | 4.48% | 1,203,767 |
| Nov 21, 2025 | 70.15 | 71.05 | 68.60 | 69.20 | 69.20 | -5.98% | 2,621,214 |
| Nov 20, 2025 | 73.10 | 74.25 | 73.10 | 73.60 | 73.60 | 1.03% | 940,873 |
| Nov 19, 2025 | 72.65 | 73.20 | 72.20 | 72.85 | 72.85 | 0.90% | 861,536 |
| Nov 18, 2025 | 73.80 | 74.00 | 72.00 | 72.20 | 72.20 | -2.83% | 1,605,510 |
| Nov 17, 2025 | 74.30 | 74.75 | 73.95 | 74.30 | 74.30 | 0.20% | 1,624,307 |
| Nov 14, 2025 | 74.00 | 75.40 | 73.60 | 74.15 | 74.15 | -1.92% | 3,613,650 |
| Nov 13, 2025 | 79.55 | 79.60 | 73.95 | 75.60 | 75.60 | -10.69% | 8,237,133 |
| Nov 12, 2025 | 82.70 | 84.85 | 81.65 | 84.65 | 84.65 | 1.20% | 1,497,195 |
| Nov 11, 2025 | 85.10 | 85.35 | 82.90 | 83.65 | 83.65 | -1.65% | 1,181,886 |
| Nov 10, 2025 | 86.45 | 86.45 | 84.40 | 85.05 | 85.05 | -1.68% | 1,630,520 |
| Nov 7, 2025 | 88.40 | 88.40 | 85.65 | 86.50 | 86.50 | -2.59% | 1,146,109 |
| Nov 6, 2025 | 87.65 | 88.80 | 86.95 | 88.80 | 88.80 | 1.31% | 439,062 |
| Nov 5, 2025 | 87.00 | 88.00 | 85.35 | 87.65 | 87.65 | -2.39% | 606,180 |
| Nov 4, 2025 | 88.80 | 90.85 | 88.80 | 89.80 | 89.80 | 1.87% | 963,376 |
| Nov 3, 2025 | 87.00 | 88.15 | 86.00 | 88.15 | 88.15 | 1.50% | 986,022 |
| Oct 31, 2025 | 86.50 | 87.20 | 86.00 | 86.85 | 86.85 | 0.06% | 1,237,964 |
| Oct 30, 2025 | 89.80 | 90.60 | 86.00 | 86.80 | 86.80 | -4.41% | 952,801 |
| Oct 28, 2025 | 91.20 | 91.55 | 90.50 | 90.80 | 90.80 | 1.11% | 558,818 |
| Oct 27, 2025 | 89.50 | 90.95 | 89.50 | 89.80 | 89.80 | 0.11% | 625,808 |
| Oct 24, 2025 | 89.80 | 90.30 | 89.05 | 89.70 | 89.70 | 1.59% | 569,437 |
| Oct 23, 2025 | 88.25 | 88.50 | 86.70 | 88.30 | 88.30 | 0.91% | 806,092 |
| Oct 22, 2025 | 87.15 | 88.25 | 86.65 | 87.50 | 87.50 | 0.92% | 735,035 |
| Oct 21, 2025 | 87.65 | 88.75 | 86.60 | 86.70 | 86.70 | -1.03% | 981,170 |
| Oct 20, 2025 | 87.10 | 88.00 | 86.80 | 87.60 | 87.60 | 2.94% | 430,141 |
| Oct 17, 2025 | 88.00 | 88.70 | 84.85 | 85.10 | 85.10 | -4.38% | 1,471,270 |
| Oct 16, 2025 | 89.85 | 90.40 | 88.40 | 89.00 | 89.00 | -0.56% | 718,136 |
| Oct 15, 2025 | 87.85 | 89.75 | 87.85 | 89.50 | 89.50 | 2.17% | 804,401 |
| Oct 14, 2025 | 89.70 | 90.45 | 86.50 | 87.60 | 87.60 | -0.62% | 1,133,394 |
| Oct 13, 2025 | 88.25 | 88.60 | 86.05 | 88.15 | 88.15 | -2.22% | 1,590,227 |
| Oct 10, 2025 | 91.60 | 91.95 | 89.80 | 90.15 | 90.15 | -1.04% | 677,616 |
| Oct 9, 2025 | 90.70 | 92.25 | 90.05 | 91.10 | 91.10 | 1.50% | 1,019,470 |
| Oct 8, 2025 | 88.95 | 89.80 | 88.00 | 89.75 | 89.75 | 0.96% | 1,080,927 |
| Oct 6, 2025 | 89.25 | 90.45 | 88.80 | 88.90 | 88.90 | -0.11% | 538,985 |
| Oct 3, 2025 | 90.35 | 90.35 | 88.20 | 89.00 | 89.00 | -1.49% | 859,767 |
| Oct 2, 2025 | 91.10 | 92.25 | 88.70 | 90.35 | 90.35 | -2.06% | 2,132,429 |
| Sep 30, 2025 | 92.30 | 92.95 | 91.00 | 92.25 | 92.25 | 0.44% | 1,097,220 |