Tencent Music Entertainment Group (LON:0A2Z)
London · Delayed Price · Currency is GBP · Price in USD 9.46
+0.28 (3.05%)
At close: Jun 4, 2026
LON:0A2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.05 | 9.52 | 9.00 | 9.46 | 9.46 | 3.05% | 28,425 |
| 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 |
| May 29, 2026 | 9.11 | 9.23 | 9.02 | 9.14 | 9.14 | 0.12% | 8,350 |
| May 28, 2026 | 8.96 | 9.13 | 8.78 | 9.13 | 9.13 | -1.30% | 22,225 |
| May 27, 2026 | 9.09 | 9.34 | 8.95 | 9.25 | 9.25 | 0.76% | 119,616 |
| May 26, 2026 | 8.98 | 9.25 | 8.80 | 9.18 | 9.18 | 4.20% | 46,892 |
| May 22, 2026 | 9.19 | 9.21 | 8.70 | 8.81 | 8.81 | -3.93% | 29,862 |
| May 21, 2026 | 8.99 | 9.17 | 8.82 | 9.17 | 9.17 | - | 21,544 |
| May 20, 2026 | 9.14 | 9.25 | 8.98 | 9.17 | 9.17 | 0.90% | 24,490 |
| May 19, 2026 | 9.10 | 9.29 | 8.90 | 9.09 | 9.09 | 0.86% | 18,697 |
| May 18, 2026 | 8.61 | 9.09 | 8.58 | 9.01 | 9.01 | 5.41% | 68,427 |
| May 15, 2026 | 8.63 | 8.66 | 8.45 | 8.55 | 8.55 | -0.94% | 14,798 |
| May 14, 2026 | 8.77 | 8.97 | 8.62 | 8.63 | 8.63 | -3.70% | 33,800 |
| May 13, 2026 | 9.08 | 9.08 | 8.75 | 8.96 | 8.96 | -0.63% | 37,761 |
| May 12, 2026 | 9.14 | 10.15 | 8.97 | 9.02 | 9.02 | -2.61% | 58,036 |
| May 11, 2026 | 9.34 | 9.43 | 9.15 | 9.26 | 9.26 | -0.32% | 14,225 |
| May 8, 2026 | 9.47 | 9.50 | 9.27 | 9.29 | 9.29 | -0.32% | 12,461 |
| May 7, 2026 | 9.69 | 9.77 | 9.25 | 9.32 | 9.32 | -3.52% | 20,335 |
| May 6, 2026 | 9.15 | 9.69 | 9.15 | 9.66 | 9.66 | 5.11% | 28,740 |
| May 5, 2026 | 9.17 | 9.30 | 9.13 | 9.19 | 9.19 | 0.77% | 17,459 |
| May 4, 2026 | 9.16 | 9.19 | 9.05 | 9.12 | 9.12 | 0.27% | 4,037 |
| May 1, 2026 | 9.19 | 9.28 | 9.03 | 9.10 | 9.10 | 0.08% | 11,634 |
| Apr 30, 2026 | 9.01 | 9.10 | 8.93 | 9.09 | 9.09 | 0.42% | 9,101 |
| Apr 29, 2026 | 9.44 | 9.44 | 9.05 | 9.05 | 9.05 | -1.95% | 32,780 |
| Apr 28, 2026 | 9.28 | 9.35 | 9.04 | 9.23 | 9.23 | -1.34% | 11,178 |
| Apr 27, 2026 | 9.34 | 9.47 | 9.26 | 9.36 | 9.36 | 0.47% | 7,977 |
| Apr 24, 2026 | 9.32 | 9.48 | 9.30 | 9.31 | 9.31 | 0.57% | 7,446 |
| Apr 23, 2026 | 9.47 | 9.60 | 9.18 | 9.26 | 9.26 | -3.34% | 18,376 |
| Apr 22, 2026 | 9.68 | 9.75 | 9.49 | 9.58 | 9.58 | -1.05% | 12,131 |
| Apr 21, 2026 | 10.04 | 10.17 | 9.66 | 9.68 | 9.68 | -4.82% | 28,311 |
| Apr 20, 2026 | 10.07 | 10.22 | 10.00 | 10.17 | 10.17 | 0.99% | 15,021 |
| Apr 17, 2026 | 10.05 | 10.24 | 10.01 | 10.07 | 10.07 | -0.30% | 15,563 |
| Apr 16, 2026 | 10.08 | 10.20 | 9.96 | 10.10 | 10.10 | 1.93% | 31,788 |
| Apr 15, 2026 | 9.78 | 9.93 | 9.63 | 9.91 | 9.91 | 1.73% | 11,632 |
| Apr 14, 2026 | 9.50 | 9.94 | 9.47 | 9.74 | 9.74 | 2.63% | 64,898 |
| Apr 13, 2026 | 9.35 | 9.50 | 9.21 | 9.49 | 9.49 | 1.60% | 11,794 |
| Apr 10, 2026 | 9.40 | 9.50 | 9.32 | 9.34 | 9.34 | 0.88% | 3,747 |
| Apr 9, 2026 | 9.37 | 9.38 | 9.18 | 9.26 | 9.26 | -1.05% | 6,989 |
| Apr 8, 2026 | 9.25 | 9.47 | 9.25 | 9.36 | 9.36 | 4.10% | 8,008 |
| Apr 7, 2026 | 9.05 | 9.10 | 8.94 | 8.99 | 8.99 | -0.34% | 9,763 |
| Apr 2, 2026 | 9.03 | 9.07 | 8.80 | 9.02 | 9.02 | 0.57% | 11,771 |
| Apr 1, 2026 | 9.48 | 9.48 | 9.13 | 9.20 | 8.97 | -1.38% | 10,888 |
| Mar 31, 2026 | 9.38 | 9.44 | 9.16 | 9.33 | 9.09 | -0.11% | 18,472 |
| Mar 30, 2026 | 9.38 | 9.49 | 9.25 | 9.34 | 9.10 | -1.36% | 61,048 |
| Mar 27, 2026 | 9.71 | 9.76 | 9.46 | 9.47 | 9.23 | 0.41% | 116,469 |
| Mar 26, 2026 | 9.60 | 9.64 | 9.41 | 9.43 | 9.19 | -3.28% | 81,632 |
| Mar 25, 2026 | 9.94 | 10.07 | 9.64 | 9.75 | 9.50 | -0.83% | 31,187 |
| Mar 24, 2026 | 10.09 | 10.09 | 9.54 | 9.83 | 9.58 | -1.29% | 59,295 |