Tencent Music Entertainment Group (LON:0A2Z)
London · Delayed Price · Currency is GBP · Price in USD 21.20
-1.29 (-5.74%)
At close: Nov 7, 2025
LON:0A2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 22.05 | 22.05 | 21.00 | 21.20 | 21.20 | -5.74% | 46,061 |
| Nov 6, 2025 | 22.80 | 22.88 | 22.21 | 22.49 | 22.49 | -0.93% | 30,883 |
| Nov 5, 2025 | 22.52 | 22.81 | 22.25 | 22.70 | 22.70 | 0.44% | 3,240 |
| Nov 4, 2025 | 22.62 | 23.01 | 22.37 | 22.60 | 22.60 | -1.91% | 4,179 |
| Nov 3, 2025 | 22.56 | 23.24 | 22.35 | 23.04 | 23.04 | 3.10% | 17,453 |
| Oct 31, 2025 | 22.36 | 22.52 | 21.80 | 22.35 | 22.35 | 0.44% | 13,161 |
| Oct 30, 2025 | 22.07 | 22.43 | 21.88 | 22.25 | 22.25 | -1.98% | 13,977 |
| Oct 29, 2025 | 23.00 | 23.08 | 22.66 | 22.70 | 22.70 | -2.28% | 9,596 |
| Oct 28, 2025 | 23.42 | 23.42 | 23.15 | 23.23 | 23.23 | -2.35% | 9,340 |
| Oct 27, 2025 | 23.20 | 23.84 | 23.20 | 23.79 | 23.79 | 3.71% | 17,451 |
| Oct 24, 2025 | 23.07 | 23.16 | 22.79 | 22.94 | 22.94 | - | 10,063 |
| Oct 23, 2025 | 23.11 | 23.11 | 22.57 | 22.94 | 22.94 | 1.25% | 3,585 |
| Oct 22, 2025 | 22.77 | 23.13 | 22.58 | 22.66 | 22.66 | 0.18% | 4,048 |
| Oct 21, 2025 | 22.26 | 22.62 | 22.26 | 22.62 | 22.62 | -0.62% | 10,684 |
| Oct 20, 2025 | 22.62 | 22.77 | 22.32 | 22.76 | 22.76 | 2.16% | 5,924 |
| Oct 17, 2025 | 22.04 | 22.48 | 21.96 | 22.28 | 22.28 | -1.87% | 7,009 |
| Oct 16, 2025 | 22.84 | 23.08 | 22.65 | 22.70 | 22.70 | -1.27% | 1,831 |
| Oct 15, 2025 | 22.97 | 23.18 | 22.93 | 22.99 | 22.99 | 1.38% | 8,511 |
| Oct 14, 2025 | 22.27 | 22.84 | 21.97 | 22.68 | 22.68 | -2.59% | 6,670 |
| Oct 13, 2025 | 22.60 | 23.32 | 22.60 | 23.28 | 23.28 | 3.84% | 7,095 |
| Oct 10, 2025 | 23.20 | 23.70 | 22.25 | 22.42 | 22.42 | -3.90% | 40,922 |
| Oct 9, 2025 | 23.40 | 23.68 | 23.29 | 23.33 | 23.33 | 0.56% | 18,737 |
| Oct 8, 2025 | 23.04 | 23.36 | 23.04 | 23.20 | 23.20 | 1.00% | 19,732 |
| Oct 7, 2025 | 23.00 | 23.05 | 22.81 | 22.97 | 22.97 | 0.34% | 12,080 |
| Oct 6, 2025 | 22.95 | 23.14 | 22.71 | 22.89 | 22.89 | 1.47% | 12,477 |
| Oct 3, 2025 | 22.87 | 22.91 | 22.54 | 22.56 | 22.56 | -1.70% | 6,947 |
| Oct 2, 2025 | 23.40 | 23.40 | 22.64 | 22.95 | 22.95 | -0.71% | 14,057 |
| Oct 1, 2025 | 23.33 | 23.48 | 23.11 | 23.12 | 23.12 | -0.70% | 8,878 |
| Sep 30, 2025 | 23.94 | 23.94 | 23.22 | 23.28 | 23.28 | -1.31% | 7,112 |
| Sep 29, 2025 | 23.52 | 24.24 | 23.52 | 23.59 | 23.59 | 0.98% | 6,684 |
| Sep 26, 2025 | 23.41 | 23.50 | 23.14 | 23.36 | 23.36 | - | 8,659 |
| Sep 25, 2025 | 23.80 | 23.80 | 23.19 | 23.36 | 23.36 | -1.56% | 5,820 |
| Sep 24, 2025 | 23.25 | 23.75 | 23.25 | 23.73 | 23.73 | 1.53% | 8,777 |
| Sep 23, 2025 | 24.02 | 24.23 | 23.27 | 23.37 | 23.37 | -4.92% | 28,369 |
| Sep 22, 2025 | 24.91 | 24.99 | 24.56 | 24.58 | 24.58 | -2.26% | 29,929 |
| Sep 19, 2025 | 24.78 | 25.21 | 24.78 | 25.15 | 25.15 | -0.34% | 10,813 |
| Sep 18, 2025 | 25.79 | 26.45 | 25.24 | 25.24 | 25.24 | -2.89% | 12,943 |
| Sep 17, 2025 | 26.43 | 26.69 | 25.84 | 25.99 | 25.99 | 2.65% | 14,930 |
| Sep 16, 2025 | 25.30 | 25.34 | 24.91 | 25.32 | 25.32 | -0.99% | 10,038 |
| Sep 15, 2025 | 25.18 | 25.62 | 25.01 | 25.57 | 25.57 | 2.54% | 8,332 |
| Sep 12, 2025 | 25.26 | 25.27 | 24.65 | 24.94 | 24.94 | -2.83% | 14,266 |
| Sep 11, 2025 | 25.74 | 25.74 | 25.26 | 25.66 | 25.66 | 0.64% | 8,709 |
| Sep 10, 2025 | 25.69 | 25.69 | 25.26 | 25.50 | 25.50 | 1.31% | 5,365 |
| Sep 9, 2025 | 24.75 | 25.39 | 24.62 | 25.17 | 25.17 | 3.06% | 13,182 |
| Sep 8, 2025 | 24.34 | 24.94 | 24.26 | 24.42 | 24.42 | -1.27% | 8,267 |
| Sep 5, 2025 | 25.09 | 25.09 | 24.66 | 24.74 | 24.74 | 0.47% | 8,771 |
| Sep 4, 2025 | 24.45 | 24.71 | 24.45 | 24.62 | 24.62 | -0.68% | 3,010 |
| Sep 3, 2025 | 24.34 | 24.79 | 24.34 | 24.79 | 24.79 | 1.18% | 6,426 |
| Sep 2, 2025 | 24.77 | 24.92 | 23.97 | 24.50 | 24.50 | -0.41% | 7,308 |
| Aug 29, 2025 | 25.23 | 25.34 | 24.44 | 24.60 | 24.60 | -1.48% | 52,381 |