Tencent Music Entertainment Group (HKG:1698)
Hong Kong · Delayed Price · Currency is HKD 98.30
+1.40 (1.44%)
Aug 22, 2025, 4:08 PM HKT
HKG:1698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 97.90 | 98.70 | 97.30 | 98.30 | 98.30 | 1.44% | 1,021,780 |
| Aug 21, 2025 | 99.20 | 99.20 | 96.70 | 96.90 | 96.90 | -2.32% | 1,064,144 |
| Aug 20, 2025 | 99.00 | 99.60 | 97.45 | 99.20 | 99.20 | 0.35% | 853,314 |
| 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% | 1,319,291 |
| Aug 15, 2025 | 101.20 | 101.30 | 99.15 | 99.90 | 99.90 | -0.89% | 998,200 |
| Aug 14, 2025 | 102.10 | 102.80 | 99.95 | 100.80 | 100.80 | -1.27% | 1,405,279 |
| 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% | 1,191,713 |
| Aug 11, 2025 | 86.15 | 87.30 | 86.00 | 86.85 | 86.85 | 1.34% | 550,100 |
| Aug 8, 2025 | 85.80 | 86.20 | 85.20 | 85.70 | 85.70 | 0.53% | 669,850 |
| 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% | 698,697 |
| 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% | 787,710 |
| 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% | 1,076,500 |
| 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% | 1,386,080 |
| Jul 22, 2025 | 83.60 | 87.00 | 82.60 | 83.25 | 83.25 | -0.66% | 1,014,100 |
| 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% | 1,208,412 |
| 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 |
| Jul 15, 2025 | 81.40 | 83.30 | 79.50 | 82.40 | 82.40 | 5.30% | 1,365,824 |
| Jul 14, 2025 | 78.75 | 80.20 | 77.00 | 78.25 | 78.25 | -0.63% | 644,750 |
| Jul 11, 2025 | 79.50 | 80.10 | 78.70 | 78.75 | 78.75 | -1.25% | 617,316 |
| Jul 10, 2025 | 80.15 | 80.50 | 79.50 | 79.75 | 79.75 | -0.87% | 1,198,562 |
| Jul 9, 2025 | 80.45 | 80.45 | 79.30 | 80.45 | 80.45 | 0.81% | 658,472 |
| Jul 8, 2025 | 78.95 | 80.30 | 78.60 | 79.80 | 79.80 | 1.46% | 1,165,782 |
| Jul 7, 2025 | 77.30 | 79.65 | 76.25 | 78.65 | 78.65 | 1.75% | 1,164,015 |
| Jul 4, 2025 | 75.35 | 77.60 | 74.25 | 77.30 | 77.30 | 4.81% | 990,010 |
| Jul 3, 2025 | 74.85 | 75.20 | 73.15 | 73.75 | 73.75 | -1.21% | 1,062,650 |
| Jul 2, 2025 | 75.90 | 76.25 | 74.05 | 74.65 | 74.65 | -1.58% | 498,842 |
| Jun 30, 2025 | 74.35 | 76.50 | 74.35 | 75.85 | 75.85 | 4.33% | 1,669,785 |
| Jun 27, 2025 | 73.20 | 73.95 | 72.10 | 72.70 | 72.70 | -0.62% | 525,524 |
| Jun 26, 2025 | 73.45 | 73.85 | 72.75 | 73.15 | 73.15 | -0.48% | 268,200 |
| Jun 25, 2025 | 73.00 | 74.30 | 72.75 | 73.50 | 73.50 | 1.45% | 725,304 |
| Jun 24, 2025 | 73.00 | 73.20 | 72.45 | 72.45 | 72.45 | -1.02% | 524,425 |
| Jun 23, 2025 | 72.20 | 73.30 | 71.95 | 73.20 | 73.20 | -0.27% | 731,000 |
| Jun 20, 2025 | 73.25 | 73.65 | 72.50 | 73.40 | 73.40 | 0.20% | 586,808 |
| Jun 19, 2025 | 73.00 | 73.85 | 71.80 | 73.25 | 73.25 | 1.38% | 831,192 |
| Jun 18, 2025 | 72.20 | 72.65 | 71.30 | 72.25 | 72.25 | -1.57% | 1,265,064 |
| Jun 17, 2025 | 73.80 | 75.30 | 72.85 | 73.40 | 73.40 | -0.14% | 1,830,545 |
| Jun 16, 2025 | 72.80 | 75.00 | 72.40 | 73.50 | 73.50 | 1.17% | 1,158,800 |
| Jun 13, 2025 | 75.15 | 75.15 | 72.20 | 72.65 | 72.65 | -3.33% | 1,459,020 |