Tencent Music Entertainment Group (LON:0A2Z)
London · Delayed Price · Currency is GBP · Price in USD 22.56
-0.39 (-1.70%)
At close: Oct 3, 2025
LON:0A2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |