Tencent Music Entertainment Group (LON:0A2Z)
London · Delayed Price · Currency is GBP · Price in USD 24.48
-0.49 (-1.96%)
At close: Aug 29, 2025
LON:0A2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.23 | 25.34 | 24.46 | 24.59 | 24.59 | -1.54% | 28,501 |
| Aug 28, 2025 | 25.76 | 25.80 | 24.97 | 24.97 | 24.97 | -2.73% | 13,758 |
| Aug 27, 2025 | 25.88 | 25.88 | 25.07 | 25.67 | 25.67 | -0.88% | 17,911 |
| Aug 26, 2025 | 26.19 | 26.19 | 25.79 | 25.90 | 25.90 | -0.54% | 17,113 |
| Aug 25, 2025 | 25.73 | 26.30 | 25.60 | 26.04 | 26.04 | 2.20% | 23,554 |
| Aug 22, 2025 | 25.40 | 25.60 | 24.77 | 25.48 | 25.48 | 2.57% | 9,221 |
| Aug 21, 2025 | 24.81 | 25.31 | 24.74 | 24.84 | 24.84 | -0.90% | 3,794 |
| Aug 20, 2025 | 25.27 | 25.45 | 24.49 | 25.07 | 25.07 | -0.62% | 20,947 |
| Aug 19, 2025 | 25.37 | 25.47 | 25.08 | 25.22 | 25.22 | -1.45% | 6,626 |
| Aug 18, 2025 | 25.92 | 26.25 | 25.54 | 25.59 | 25.59 | 1.11% | 7,453 |
| Aug 15, 2025 | 25.35 | 26.00 | 25.23 | 25.31 | 25.31 | -1.94% | 2,809 |
| Aug 14, 2025 | 25.11 | 26.00 | 25.11 | 25.81 | 25.81 | -0.37% | 6,576 |
| Aug 13, 2025 | 25.62 | 26.49 | 25.62 | 25.91 | 25.91 | 1.29% | 17,007 |
| Aug 12, 2025 | 22.47 | 25.97 | 22.47 | 25.58 | 25.58 | 12.43% | 44,430 |
| Aug 11, 2025 | 22.24 | 22.94 | 22.05 | 22.75 | 22.75 | 2.80% | 7,026 |
| Aug 8, 2025 | 21.69 | 22.14 | 21.51 | 22.13 | 22.13 | 1.28% | 2,536 |
| Aug 7, 2025 | 21.93 | 22.37 | 21.83 | 21.85 | 21.85 | 0.70% | 3,171 |
| Aug 6, 2025 | 21.45 | 21.75 | 21.39 | 21.70 | 21.70 | 0.45% | 4,364 |
| Aug 5, 2025 | 21.64 | 21.90 | 21.45 | 21.60 | 21.60 | 1.17% | 29,184 |
| Aug 4, 2025 | 21.05 | 21.43 | 20.82 | 21.35 | 21.35 | 4.29% | 1,989 |
| Aug 1, 2025 | 20.27 | 20.66 | 20.00 | 20.47 | 20.47 | -2.74% | 11,151 |
| Jul 31, 2025 | 21.16 | 21.24 | 20.77 | 21.05 | 21.05 | -1.13% | 19,569 |
| Jul 30, 2025 | 21.48 | 21.71 | 21.29 | 21.29 | 21.29 | -3.12% | 6,396 |
| Jul 29, 2025 | 21.88 | 22.16 | 21.83 | 21.98 | 21.98 | 1.57% | 9,693 |
| Jul 28, 2025 | 21.83 | 21.98 | 21.55 | 21.64 | 21.64 | 1.63% | 5,313 |
| Jul 25, 2025 | 20.96 | 21.49 | 20.89 | 21.29 | 21.29 | 0.09% | 2,112 |
| Jul 24, 2025 | 21.50 | 21.59 | 21.24 | 21.27 | 21.27 | -1.92% | 4,393 |
| Jul 23, 2025 | 21.23 | 21.75 | 21.19 | 21.69 | 21.69 | 1.43% | 9,218 |
| Jul 22, 2025 | 20.96 | 21.38 | 20.87 | 21.38 | 21.38 | 0.09% | 9,803 |
| Jul 21, 2025 | 21.31 | 21.54 | 20.95 | 21.36 | 21.36 | -1.96% | 9,823 |
| Jul 18, 2025 | 22.08 | 22.25 | 21.67 | 21.79 | 21.79 | -2.46% | 4,620 |
| Jul 17, 2025 | 21.56 | 22.47 | 21.52 | 22.34 | 22.34 | 4.42% | 8,092 |
| Jul 16, 2025 | 21.54 | 21.58 | 21.12 | 21.39 | 21.39 | 0.51% | 13,744 |
| Jul 15, 2025 | 21.00 | 21.35 | 20.96 | 21.28 | 21.28 | 2.61% | 31,809 |
| Jul 14, 2025 | 19.80 | 20.74 | 19.80 | 20.74 | 20.74 | 5.78% | 6,103 |
| Jul 11, 2025 | 19.96 | 20.06 | 19.60 | 19.61 | 19.61 | -3.23% | 18,319 |
| Jul 10, 2025 | 20.32 | 20.43 | 20.03 | 20.26 | 20.26 | -0.98% | 5,726 |
| Jul 9, 2025 | 20.45 | 20.60 | 20.13 | 20.46 | 20.46 | -0.71% | 16,252 |
| Jul 8, 2025 | 20.35 | 20.83 | 20.25 | 20.61 | 20.61 | 2.15% | 21,976 |
| Jul 7, 2025 | 20.04 | 20.33 | 19.82 | 20.17 | 20.17 | 3.97% | 13,824 |
| Jul 3, 2025 | 18.83 | 19.46 | 18.79 | 19.40 | 19.40 | 1.14% | 22,017 |
| Jul 2, 2025 | 18.95 | 19.22 | 18.94 | 19.18 | 19.18 | -0.07% | 25,270 |
| Jul 1, 2025 | 19.15 | 19.44 | 18.88 | 19.20 | 19.20 | -1.01% | 8,142 |
| Jun 30, 2025 | 19.35 | 19.55 | 19.21 | 19.39 | 19.39 | 1.89% | 4,783 |
| Jun 27, 2025 | 18.70 | 19.24 | 18.70 | 19.03 | 19.03 | 1.08% | 13,186 |
| Jun 26, 2025 | 18.68 | 18.95 | 18.61 | 18.83 | 18.83 | -0.12% | 3,610 |
| Jun 25, 2025 | 18.74 | 18.98 | 18.71 | 18.85 | 18.85 | -0.13% | 8,282 |
| Jun 24, 2025 | 18.49 | 18.89 | 18.47 | 18.88 | 18.88 | 4.17% | 21,072 |
| Jun 23, 2025 | 18.27 | 18.55 | 18.04 | 18.12 | 18.12 | -2.31% | 6,874 |
| Jun 20, 2025 | 18.52 | 18.79 | 18.50 | 18.55 | 18.55 | -0.55% | 4,043 |