Tencent Music Entertainment Group (HKG:1698)
Hong Kong
· Delayed Price · Currency is HKD 36.58
+0.66 (1.84%)
Apr 29, 2026, 4:08 PM HKT
HKG:1698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.40 | 36.78 | 36.18 | 36.46 | - | 1.50% | 433,200 |
| Apr 28, 2026 | 36.52 | 36.74 | 35.66 | 35.92 | 35.92 | -1.64% | 1,165,020 |
| Apr 27, 2026 | 36.86 | 37.70 | 36.22 | 36.52 | 36.52 | -0.87% | 1,449,170 |
| Apr 24, 2026 | 37.36 | 37.76 | 36.52 | 36.84 | 36.84 | -1.39% | 1,547,500 |
| Apr 23, 2026 | 38.30 | 38.30 | 37.02 | 37.36 | 37.36 | -2.45% | 1,841,570 |
| Apr 22, 2026 | 38.96 | 38.96 | 37.90 | 38.30 | 38.30 | -3.67% | 1,957,600 |
| Apr 21, 2026 | 39.60 | 39.78 | 39.02 | 39.76 | 39.76 | 0.40% | 1,061,424 |
| Apr 20, 2026 | 40.00 | 40.46 | 39.30 | 39.60 | 39.60 | -0.20% | 1,458,308 |
| Apr 17, 2026 | 39.84 | 39.90 | 39.08 | 39.68 | 39.68 | -0.25% | 1,417,297 |
| Apr 16, 2026 | 38.56 | 39.84 | 38.56 | 39.78 | 39.78 | 3.16% | 3,071,780 |
| Apr 15, 2026 | 37.72 | 39.62 | 37.72 | 38.56 | 38.56 | 3.27% | 3,550,306 |
| Apr 14, 2026 | 36.98 | 37.70 | 36.92 | 37.34 | 37.34 | 1.52% | 1,041,089 |
| Apr 13, 2026 | 36.72 | 36.96 | 36.30 | 36.78 | 36.78 | -0.27% | 1,363,500 |
| Apr 10, 2026 | 37.02 | 37.90 | 36.88 | 36.88 | 36.88 | 0.49% | 2,663,762 |
| Apr 9, 2026 | 37.28 | 37.46 | 36.70 | 36.70 | 36.70 | -1.77% | 1,630,803 |
| Apr 8, 2026 | 36.16 | 37.44 | 36.10 | 37.36 | 37.36 | 5.24% | 3,808,162 |
| Apr 2, 2026 | 36.48 | 36.48 | 35.20 | 35.50 | 35.50 | -2.69% | 2,655,700 |
| Apr 1, 2026 | 37.20 | 37.46 | 36.02 | 36.48 | 36.48 | -1.88% | 2,924,891 |
| Mar 31, 2026 | 37.00 | 37.44 | 36.50 | 37.18 | 36.24 | -0.32% | 2,096,520 |
| Mar 30, 2026 | 38.00 | 38.00 | 36.90 | 37.30 | 36.36 | -2.81% | 1,519,832 |
| Mar 27, 2026 | 37.50 | 38.70 | 37.38 | 38.38 | 37.41 | 1.48% | 1,818,510 |
| Mar 26, 2026 | 39.14 | 39.14 | 37.76 | 37.82 | 36.86 | -3.62% | 1,828,466 |
| Mar 25, 2026 | 39.82 | 40.10 | 38.64 | 39.24 | 38.25 | -0.25% | 1,372,919 |
| Mar 24, 2026 | 39.34 | 39.84 | 38.44 | 39.34 | 38.34 | 0.31% | 2,010,400 |
| Mar 23, 2026 | 40.00 | 40.50 | 38.74 | 39.22 | 38.23 | -3.16% | 2,267,969 |
| Mar 20, 2026 | 41.10 | 41.42 | 40.30 | 40.50 | 39.48 | -1.51% | 3,065,200 |
| Mar 19, 2026 | 40.60 | 41.82 | 40.22 | 41.12 | 40.08 | -8.05% | 6,501,142 |
| Mar 18, 2026 | 48.62 | 48.62 | 43.60 | 44.72 | 43.59 | -21.82% | 13,414,740 |
| Mar 17, 2026 | 58.45 | 59.35 | 56.75 | 57.20 | 55.75 | 0.62% | 1,291,100 |
| Mar 16, 2026 | 55.90 | 57.00 | 54.80 | 56.85 | 55.41 | 5.08% | 1,240,470 |
| Mar 13, 2026 | 53.40 | 54.50 | 53.40 | 54.10 | 52.73 | 2.37% | 647,270 |
| Mar 12, 2026 | 52.30 | 53.85 | 51.70 | 52.85 | 51.51 | -2.76% | 1,431,611 |
| Mar 11, 2026 | 55.65 | 56.30 | 54.25 | 54.35 | 52.98 | -1.90% | 869,210 |
| Mar 10, 2026 | 54.45 | 55.40 | 53.55 | 55.40 | 54.00 | 3.65% | 1,277,822 |
| Mar 9, 2026 | 54.95 | 54.95 | 52.20 | 53.45 | 52.10 | -2.73% | 1,419,150 |
| Mar 6, 2026 | 53.40 | 54.95 | 52.00 | 54.95 | 53.56 | 1.01% | 1,308,722 |
| Mar 5, 2026 | 55.00 | 55.60 | 54.10 | 54.40 | 53.02 | -1.09% | 669,593 |
| Mar 4, 2026 | 55.60 | 55.75 | 54.35 | 55.00 | 53.61 | -1.70% | 1,072,808 |
| Mar 3, 2026 | 56.05 | 56.80 | 55.70 | 55.95 | 54.53 | 0.45% | 1,095,044 |
| Mar 2, 2026 | 56.45 | 56.85 | 55.50 | 55.70 | 54.29 | -2.02% | 700,700 |
| Feb 27, 2026 | 57.40 | 57.40 | 56.40 | 56.85 | 55.41 | 2.16% | 1,197,900 |
| Feb 26, 2026 | 57.70 | 57.70 | 55.55 | 55.65 | 54.24 | -3.55% | 1,271,484 |
| Feb 25, 2026 | 57.75 | 58.20 | 57.35 | 57.70 | 56.24 | 1.05% | 947,547 |
| Feb 24, 2026 | 58.65 | 58.95 | 56.80 | 57.10 | 55.66 | -5.62% | 2,965,266 |
| Feb 23, 2026 | 58.45 | 60.70 | 58.45 | 60.50 | 58.97 | 3.51% | 693,540 |
| Feb 20, 2026 | 61.00 | 61.80 | 58.45 | 58.45 | 56.97 | -5.50% | 1,658,580 |
| Feb 16, 2026 | 60.60 | 62.25 | 60.60 | 61.85 | 60.29 | 4.83% | 890,700 |
| Feb 13, 2026 | 60.65 | 60.65 | 58.05 | 59.00 | 57.51 | -9.23% | 4,203,048 |
| Feb 12, 2026 | 66.95 | 66.95 | 64.40 | 65.00 | 63.36 | -2.26% | 820,030 |
| Feb 11, 2026 | 65.90 | 67.35 | 65.90 | 66.50 | 64.82 | 4.64% | 927,000 |
| Feb 10, 2026 | 63.75 | 64.80 | 63.50 | 63.55 | 61.94 | -0.16% | 783,800 |
| Feb 9, 2026 | 65.35 | 65.35 | 63.60 | 63.65 | 62.04 | 1.11% | 1,170,501 |
| Feb 6, 2026 | 63.40 | 64.90 | 62.70 | 62.95 | 61.36 | -0.71% | 1,251,761 |
| Feb 5, 2026 | 62.20 | 63.90 | 61.80 | 63.40 | 61.80 | -1.71% | 1,915,143 |
| Feb 4, 2026 | 64.50 | 64.95 | 63.40 | 64.50 | 62.87 | 0.08% | 934,590 |
| Feb 3, 2026 | 65.00 | 65.00 | 63.65 | 64.45 | 62.82 | 0.39% | 1,127,179 |
| Feb 2, 2026 | 65.00 | 65.20 | 63.90 | 64.20 | 62.58 | -1.98% | 1,086,600 |
| Jan 30, 2026 | 66.80 | 66.90 | 65.30 | 65.50 | 63.84 | -2.09% | 811,185 |
| Jan 29, 2026 | 68.00 | 68.05 | 66.10 | 66.90 | 65.21 | -2.26% | 3,446,381 |
| Jan 28, 2026 | 66.05 | 69.20 | 66.05 | 68.45 | 66.72 | 3.63% | 1,457,475 |
| Jan 27, 2026 | 67.05 | 67.05 | 65.45 | 66.05 | 64.38 | -1.49% | 1,470,784 |
| Jan 26, 2026 | 64.80 | 68.60 | 64.80 | 67.05 | 65.35 | 5.51% | 2,162,800 |
| Jan 23, 2026 | 64.10 | 64.45 | 63.15 | 63.55 | 61.94 | 0.47% | 2,598,763 |
| Jan 22, 2026 | 63.60 | 63.80 | 62.45 | 63.25 | 61.65 | -0.55% | 1,994,162 |
| Jan 21, 2026 | 64.40 | 64.40 | 63.10 | 63.60 | 61.99 | -1.47% | 1,089,900 |
| Jan 20, 2026 | 64.55 | 65.45 | 64.35 | 64.55 | 62.92 | 0.31% | 1,004,800 |
| Jan 19, 2026 | 64.30 | 64.50 | 63.75 | 64.35 | 62.72 | 0.08% | 742,032 |
| Jan 16, 2026 | 67.45 | 67.65 | 63.65 | 64.30 | 62.67 | -4.67% | 3,149,756 |
| Jan 15, 2026 | 69.10 | 69.10 | 67.40 | 67.45 | 65.74 | -2.46% | 921,400 |
| Jan 14, 2026 | 68.65 | 70.25 | 68.50 | 69.15 | 67.40 | 0.73% | 547,448 |
| Jan 13, 2026 | 69.60 | 70.05 | 68.35 | 68.65 | 66.91 | 0.22% | 1,402,000 |
| Jan 12, 2026 | 68.70 | 68.90 | 67.05 | 68.50 | 66.77 | -0.29% | 1,354,532 |
| Jan 9, 2026 | 67.95 | 68.75 | 67.85 | 68.70 | 66.96 | 3.93% | 1,288,612 |
| Jan 8, 2026 | 66.20 | 66.50 | 65.10 | 66.10 | 64.43 | -1.42% | 2,055,108 |
| Jan 7, 2026 | 70.95 | 70.95 | 66.40 | 67.05 | 65.35 | -5.50% | 2,217,250 |
| Jan 6, 2026 | 71.75 | 72.75 | 70.70 | 70.95 | 69.16 | 0.92% | 1,121,852 |
| Jan 5, 2026 | 69.70 | 71.15 | 69.70 | 70.30 | 68.52 | 0.93% | 1,955,185 |
| Jan 2, 2026 | 69.00 | 70.20 | 68.75 | 69.65 | 67.89 | 0.94% | 762,630 |
| Dec 31, 2025 | 69.35 | 69.40 | 68.80 | 69.00 | 67.25 | -0.50% | 288,800 |
| Dec 30, 2025 | 68.50 | 69.55 | 68.35 | 69.35 | 67.60 | 0.51% | 922,290 |
| Dec 29, 2025 | 69.15 | 69.60 | 68.70 | 69.00 | 67.25 | -0.22% | 1,487,096 |
| Dec 24, 2025 | 69.35 | 69.45 | 68.90 | 69.15 | 67.40 | -0.72% | 1,150,748 |
| Dec 23, 2025 | 69.95 | 70.10 | 69.35 | 69.65 | 67.89 | -0.43% | 591,263 |
| Dec 22, 2025 | 70.25 | 70.40 | 69.70 | 69.95 | 68.18 | -0.85% | 887,985 |
| Dec 19, 2025 | 69.70 | 70.65 | 69.70 | 70.55 | 68.77 | 1.51% | 272,870 |
| Dec 18, 2025 | 68.85 | 69.65 | 68.50 | 69.50 | 67.74 | 0.36% | 2,569,800 |
| Dec 17, 2025 | 68.25 | 69.50 | 68.25 | 69.25 | 67.50 | 0.80% | 1,109,936 |
| Dec 16, 2025 | 70.95 | 70.95 | 68.40 | 68.70 | 66.96 | -3.44% | 540,296 |
| Dec 15, 2025 | 71.80 | 71.90 | 70.40 | 71.15 | 69.35 | -1.11% | 592,600 |
| Dec 12, 2025 | 71.00 | 72.15 | 70.90 | 71.95 | 70.13 | 2.42% | 1,003,001 |
| Dec 11, 2025 | 71.05 | 71.45 | 69.90 | 70.25 | 68.47 | -2.36% | 1,554,685 |
| Dec 10, 2025 | 72.00 | 72.10 | 70.85 | 71.95 | 70.13 | -0.83% | 2,246,000 |
| Dec 9, 2025 | 72.50 | 73.15 | 72.40 | 72.55 | 70.72 | -0.48% | 1,223,100 |
| Dec 8, 2025 | 72.80 | 73.00 | 72.55 | 72.90 | 71.06 | -0.41% | 2,311,732 |
| Dec 5, 2025 | 72.20 | 73.60 | 72.10 | 73.20 | 71.35 | 1.46% | 1,984,715 |
| Dec 4, 2025 | 70.80 | 72.25 | 70.80 | 72.15 | 70.33 | 1.91% | 914,000 |
| Dec 3, 2025 | 71.90 | 71.90 | 70.20 | 70.80 | 69.01 | -0.84% | 831,400 |
| Dec 2, 2025 | 71.90 | 72.50 | 71.15 | 71.40 | 69.59 | -0.63% | 596,728 |
| Dec 1, 2025 | 71.60 | 72.45 | 70.80 | 71.85 | 70.03 | 0.77% | 1,020,344 |
| Nov 28, 2025 | 71.05 | 71.40 | 70.90 | 71.30 | 69.50 | 0.42% | 1,540,328 |