Tencent Music Entertainment Group (LON:0A2Z)
London · Delayed Price · Currency is GBP · Price in USD 8.79
-1.10 (-11.12%)
At close: Aug 11, 2026
LON:0A2Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.79 | 9.90 | 8.22 | 8.79 | 8.79 | -11.12% | 130,759 |
| Aug 10, 2026 | 9.51 | 9.92 | 9.45 | 9.89 | 9.89 | 4.66% | 8,359 |
| Aug 7, 2026 | 9.53 | 9.63 | 9.41 | 9.45 | 9.45 | -1.36% | 3,040 |
| Aug 6, 2026 | 9.57 | 9.61 | 9.49 | 9.58 | 9.58 | 0.01% | 3,583 |
| Aug 5, 2026 | 9.47 | 9.70 | 9.47 | 9.58 | 9.58 | 0.40% | 2,996 |
| Aug 4, 2026 | 9.61 | 9.62 | 9.39 | 9.54 | 9.54 | 0.20% | 8,810 |
| Aug 3, 2026 | 9.52 | 9.58 | 9.34 | 9.52 | 9.52 | 1.52% | 21,492 |
| Jul 31, 2026 | 9.55 | 9.62 | 9.20 | 9.38 | 9.38 | -1.28% | 9,860 |
| Jul 30, 2026 | 9.50 | 9.58 | 9.39 | 9.50 | 9.50 | -2.77% | 25,871 |
| Jul 29, 2026 | 9.57 | 9.93 | 9.57 | 9.77 | 9.77 | 3.19% | 45,241 |
| Jul 28, 2026 | 9.33 | 9.47 | 9.25 | 9.47 | 9.47 | 1.48% | 14,869 |
| Jul 27, 2026 | 8.99 | 9.43 | 8.99 | 9.33 | 9.33 | 5.42% | 32,752 |
| Jul 24, 2026 | 8.85 | 8.86 | 8.63 | 8.85 | 8.85 | 1.26% | 2,745 |
| Jul 23, 2026 | 8.88 | 8.90 | 8.67 | 8.74 | 8.74 | -1.24% | 24,655 |
| Jul 22, 2026 | 8.90 | 8.98 | 8.79 | 8.85 | 8.85 | -1.32% | 26,787 |
| Jul 21, 2026 | 9.20 | 9.25 | 8.91 | 8.97 | 8.97 | -2.83% | 10,048 |
| Jul 20, 2026 | 9.09 | 9.26 | 9.00 | 9.23 | 9.23 | 1.00% | 4,962 |
| Jul 17, 2026 | 9.25 | 9.25 | 9.10 | 9.14 | 9.14 | -1.40% | 24,017 |
| Jul 16, 2026 | 9.16 | 9.53 | 9.09 | 9.27 | 9.27 | 3.21% | 39,252 |
| Jul 15, 2026 | 8.92 | 9.08 | 8.88 | 8.98 | 8.98 | 2.75% | 8,176 |
| Jul 14, 2026 | 8.93 | 8.93 | 8.74 | 8.74 | 8.74 | -1.46% | 25,120 |
| Jul 13, 2026 | 8.78 | 8.93 | 8.78 | 8.87 | 8.87 | -0.34% | 8,184 |
| Jul 10, 2026 | 8.93 | 9.02 | 8.87 | 8.90 | 8.90 | 0.21% | 4,829 |
| Jul 9, 2026 | 8.78 | 8.92 | 8.66 | 8.88 | 8.88 | 0.58% | 3,064 |
| Jul 8, 2026 | 8.80 | 8.92 | 8.75 | 8.83 | 8.83 | 2.20% | 11,895 |
| Jul 7, 2026 | 8.67 | 8.82 | 8.62 | 8.64 | 8.64 | -1.14% | 23,322 |
| Jul 6, 2026 | 8.89 | 9.00 | 8.73 | 8.74 | 8.74 | 1.53% | 6,010 |
| Jul 2, 2026 | 8.68 | 8.81 | 8.56 | 8.61 | 8.61 | 0.67% | 5,553 |
| Jul 1, 2026 | 8.45 | 8.56 | 8.35 | 8.55 | 8.55 | 2.05% | 6,136 |
| Jun 30, 2026 | 8.52 | 8.52 | 8.32 | 8.38 | 8.38 | -0.37% | 2,558 |
| Jun 29, 2026 | 8.51 | 8.61 | 8.40 | 8.41 | 8.41 | 0.86% | 8,052 |
| Jun 26, 2026 | 7.99 | 8.45 | 7.94 | 8.34 | 8.34 | 2.21% | 27,343 |
| Jun 25, 2026 | 8.17 | 8.22 | 8.04 | 8.16 | 8.16 | -0.59% | 25,665 |
| Jun 24, 2026 | 8.34 | 8.35 | 8.20 | 8.21 | 8.21 | -0.14% | 5,878 |
| Jun 23, 2026 | 8.16 | 8.35 | 8.11 | 8.22 | 8.22 | -1.79% | 10,384 |
| Jun 22, 2026 | 8.66 | 8.73 | 8.32 | 8.37 | 8.37 | -3.57% | 44,305 |
| Jun 18, 2026 | 8.67 | 8.78 | 8.56 | 8.68 | 8.68 | -1.03% | 10,454 |
| Jun 17, 2026 | 9.00 | 9.00 | 8.70 | 8.77 | 8.77 | -2.61% | 16,763 |
| Jun 16, 2026 | 9.03 | 9.17 | 8.98 | 9.01 | 9.01 | -2.33% | 20,573 |
| Jun 15, 2026 | 9.31 | 9.35 | 9.20 | 9.22 | 9.22 | -0.91% | 10,962 |
| Jun 12, 2026 | 9.34 | 9.42 | 9.20 | 9.31 | 9.31 | -0.08% | 12,378 |
| Jun 11, 2026 | 9.12 | 9.31 | 9.00 | 9.31 | 9.31 | -0.09% | 16,102 |
| Jun 10, 2026 | 9.01 | 9.41 | 9.01 | 9.32 | 9.32 | 2.31% | 22,725 |
| Jun 9, 2026 | 9.17 | 9.26 | 9.00 | 9.11 | 9.11 | 0.33% | 16,252 |
| Jun 8, 2026 | 9.07 | 9.22 | 9.01 | 9.08 | 9.08 | -0.31% | 7,600 |
| Jun 5, 2026 | 9.30 | 9.39 | 9.11 | 9.11 | 9.11 | -3.00% | 10,654 |
| Jun 4, 2026 | 9.05 | 9.52 | 9.00 | 9.39 | 9.39 | 2.29% | 31,272 |
| Jun 3, 2026 | 9.41 | 9.42 | 9.13 | 9.18 | 9.18 | -3.77% | 37,030 |
| Jun 2, 2026 | 9.61 | 9.75 | 9.45 | 9.54 | 9.54 | 0.26% | 34,229 |
| Jun 1, 2026 | 9.30 | 9.55 | 9.11 | 9.52 | 9.52 | 4.09% | 40,346 |