Tencent Music Entertainment Group (HKG:1698)
Hong Kong
· Delayed Price · Currency is HKD 73.20
+1.05 (1.46%)
At close: Dec 5, 2025
HKG:1698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 91.80 | 92.50 | 90.90 | 91.85 | 91.85 | 1.83% | 1,258,149 |
| Sep 26, 2025 | 92.00 | 92.00 | 90.15 | 90.20 | 90.20 | -2.33% | 606,364 |
| Sep 25, 2025 | 90.90 | 92.90 | 90.65 | 92.35 | 92.35 | 2.33% | 1,570,354 |
| Sep 24, 2025 | 91.80 | 91.80 | 89.45 | 90.25 | 90.25 | -4.60% | 2,227,500 |
| Sep 23, 2025 | 95.50 | 95.80 | 93.30 | 94.60 | 94.60 | -1.66% | 891,447 |
| Sep 22, 2025 | 96.80 | 96.90 | 95.75 | 96.20 | 96.20 | -0.05% | 1,107,403 |
| Sep 19, 2025 | 99.20 | 99.20 | 96.00 | 96.25 | 96.25 | -4.04% | 1,139,117 |
| Sep 18, 2025 | 103.00 | 103.20 | 100.00 | 100.30 | 100.30 | -2.53% | 870,621 |
| Sep 17, 2025 | 98.30 | 103.00 | 98.30 | 102.90 | 102.90 | 5.54% | 1,656,244 |
| Sep 16, 2025 | 98.80 | 99.30 | 97.40 | 97.50 | 97.50 | -0.56% | 494,200 |
| Sep 15, 2025 | 99.15 | 99.15 | 97.10 | 98.05 | 98.05 | -1.11% | 381,931 |
| Sep 12, 2025 | 100.50 | 101.30 | 98.90 | 99.15 | 99.15 | -1.34% | 437,135 |
| Sep 11, 2025 | 99.05 | 100.90 | 98.40 | 100.50 | 100.50 | 1.11% | 477,216 |
| Sep 10, 2025 | 97.55 | 101.70 | 97.50 | 99.40 | 99.40 | 3.43% | 856,698 |
| Sep 9, 2025 | 96.15 | 96.40 | 94.60 | 96.10 | 96.10 | -1.03% | 806,108 |
| Sep 8, 2025 | 96.55 | 97.40 | 95.35 | 97.10 | 97.10 | 0.52% | 602,955 |
| Sep 5, 2025 | 95.50 | 97.10 | 94.75 | 96.60 | 96.60 | 1.31% | 1,643,216 |
| Sep 4, 2025 | 96.80 | 97.60 | 94.65 | 95.35 | 95.35 | 1.11% | 927,267 |
| Sep 3, 2025 | 96.00 | 96.35 | 93.85 | 94.30 | 94.30 | -1.87% | 752,550 |
| Sep 2, 2025 | 96.55 | 97.20 | 95.50 | 96.10 | 96.10 | -0.47% | 559,900 |
| Sep 1, 2025 | 97.00 | 98.85 | 96.05 | 96.55 | 96.55 | -1.68% | 732,106 |
| Aug 29, 2025 | 97.70 | 98.45 | 96.70 | 98.20 | 98.20 | -2.00% | 1,746,834 |
| Aug 28, 2025 | 100.20 | 100.70 | 98.85 | 100.20 | 100.20 | -0.40% | 1,250,793 |
| Aug 27, 2025 | 101.90 | 103.20 | 100.10 | 100.60 | 100.60 | -0.59% | 918,922 |
| Aug 26, 2025 | 100.20 | 102.50 | 100.20 | 101.20 | 101.20 | 1.25% | 797,726 |
| Aug 25, 2025 | 99.65 | 100.80 | 99.00 | 99.95 | 99.95 | 1.68% | 1,338,400 |
| Aug 22, 2025 | 97.90 | 98.70 | 97.30 | 98.30 | 98.30 | 1.44% | 1,017,380 |
| Aug 21, 2025 | 99.20 | 99.20 | 96.70 | 96.90 | 96.90 | -2.32% | 1,064,044 |
| Aug 20, 2025 | 99.00 | 99.60 | 97.45 | 99.20 | 99.20 | 0.35% | 852,714 |
| Aug 19, 2025 | 100.80 | 100.80 | 98.15 | 98.85 | 98.85 | -2.03% | 1,295,945 |
| Aug 18, 2025 | 99.95 | 101.90 | 99.40 | 100.90 | 100.90 | 1.00% | 1,318,091 |
| Aug 15, 2025 | 101.20 | 101.30 | 99.15 | 99.90 | 99.90 | -0.89% | 997,700 |
| Aug 14, 2025 | 102.10 | 102.80 | 99.95 | 100.80 | 100.80 | -1.27% | 1,404,579 |
| Aug 13, 2025 | 99.60 | 104.00 | 98.30 | 102.10 | 102.10 | 15.63% | 4,207,604 |
| Aug 12, 2025 | 89.00 | 89.15 | 86.10 | 88.30 | 88.30 | 1.67% | 1,191,613 |
| Aug 11, 2025 | 86.15 | 87.30 | 86.00 | 86.85 | 86.85 | 1.34% | 549,800 |
| Aug 8, 2025 | 85.80 | 86.20 | 85.20 | 85.70 | 85.70 | 0.53% | 668,950 |
| Aug 7, 2025 | 85.35 | 86.15 | 85.20 | 85.25 | 85.25 | 1.49% | 557,331 |
| Aug 6, 2025 | 84.60 | 85.05 | 83.50 | 84.00 | 84.00 | -0.71% | 645,873 |
| Aug 5, 2025 | 82.60 | 84.70 | 82.30 | 84.60 | 84.60 | 2.61% | 698,497 |
| Aug 4, 2025 | 80.60 | 82.65 | 79.80 | 82.45 | 82.45 | 2.23% | 844,000 |
| Aug 1, 2025 | 82.85 | 82.85 | 80.45 | 80.65 | 80.65 | -2.60% | 787,410 |
| Jul 31, 2025 | 84.50 | 84.65 | 82.70 | 82.80 | 82.80 | -2.99% | 1,336,969 |
| Jul 30, 2025 | 86.40 | 86.60 | 84.45 | 85.35 | 85.35 | -1.22% | 803,151 |
| Jul 29, 2025 | 85.00 | 86.50 | 84.90 | 86.40 | 86.40 | 1.89% | 1,120,431 |
| Jul 28, 2025 | 83.90 | 85.95 | 83.45 | 84.80 | 84.80 | 1.19% | 782,052 |
| Jul 25, 2025 | 83.80 | 84.80 | 83.00 | 83.80 | 83.80 | -0.89% | 1,076,200 |
| Jul 24, 2025 | 84.10 | 84.85 | 83.40 | 84.55 | 84.55 | 1.20% | 1,306,641 |
| Jul 23, 2025 | 83.65 | 84.30 | 82.65 | 83.55 | 83.55 | 0.36% | 1,385,980 |
| Jul 22, 2025 | 83.60 | 87.00 | 82.60 | 83.25 | 83.25 | -0.66% | 1,013,700 |
| Jul 21, 2025 | 86.00 | 86.90 | 83.35 | 83.80 | 83.80 | -4.45% | 1,277,964 |
| Jul 18, 2025 | 87.80 | 88.50 | 87.00 | 87.70 | 87.70 | 2.15% | 1,205,112 |
| Jul 17, 2025 | 84.90 | 87.20 | 84.50 | 85.85 | 85.85 | 1.78% | 1,512,800 |
| Jul 16, 2025 | 84.05 | 86.50 | 83.40 | 84.35 | 84.35 | 2.37% | 1,653,600 |