Comparing Back to the side-by-side chart ↗
Tencent Music Entertainment Group (TME) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 56 out of 100 (momentum 18 · quality 65 · valuation 84), as of 2026-11-01.
- Signal: Recovery attempt under the 200-day — Trades +1.6% vs the 50-day and -17.1% vs the 200-day average, 62.9% below the 52-week high and +9.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Tencent Music Entertainment Group trades 1.6% above its 50-day and 17.1% below its 200-day moving average. (as of 2026-10-30)
Tencent Music Entertainment runs online music and audio platforms in China, including QQ Music, Kugou Music and Kuwo Music, where users discover, stream and share songs. It also operates WeSing for karaoke, music-linked live streaming across those apps and a separate platform called Lazy Audio, plus audiobooks, podcasts and video content.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TME overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.60 | 8.97 | 8.56 | 8.91 | +5.95% | 9,726,853 |
| 2026-10-30 | 8.50 | 8.58 | 8.40 | 8.41 | +0.48% | 6,268,500 |
| 2026-10-29 | 8.28 | 8.38 | 8.21 | 8.37 | +0.48% | 3,385,300 |
| 2026-10-28 | 8.42 | 8.47 | 8.19 | 8.33 | -1.88% | 7,525,500 |
| 2026-10-27 | 8.40 | 8.49 | 8.40 | 8.49 | +0.12% | 3,493,600 |
| 2026-10-26 | 8.47 | 8.55 | 8.40 | 8.48 | -0.35% | 5,422,000 |
| 2026-10-23 | 8.63 | 8.73 | 8.51 | 8.51 | -1.05% | 2,359,100 |
| 2026-10-22 | 8.32 | 8.68 | 8.30 | 8.60 | +1.90% | 4,886,300 |
| 2026-10-21 | 8.34 | 8.46 | 8.21 | 8.44 | -1.52% | 5,091,800 |
| 2026-10-20 | 8.58 | 8.63 | 8.48 | 8.57 | -1.15% | 3,872,500 |
| 2026-10-19 | 8.71 | 8.79 | 8.63 | 8.67 | +0.46% | 3,197,500 |
| 2026-10-16 | 8.70 | 8.75 | 8.59 | 8.63 | -0.23% | 4,231,100 |
| 2026-10-15 | 8.40 | 8.68 | 8.34 | 8.65 | +2.00% | 6,215,900 |
| 2026-10-14 | 8.54 | 8.65 | 8.38 | 8.48 | -0.24% | 4,484,000 |
| 2026-10-13 | 8.47 | 8.60 | 8.42 | 8.50 | +0.59% | 6,097,900 |
| 2026-10-12 | 8.30 | 8.45 | 8.20 | 8.45 | +0.84% | 3,493,100 |
| 2026-10-09 | 8.19 | 8.43 | 8.13 | 8.38 | +5.28% | 9,591,700 |
| 2026-10-08 | 7.86 | 7.96 | 7.86 | 7.96 | -0.38% | 4,493,400 |
| 2026-10-07 | 7.85 | 8.02 | 7.85 | 7.99 | +0.76% | 2,795,400 |
| 2026-10-06 | 7.88 | 7.96 | 7.77 | 7.93 | +0.76% | 4,314,800 |
| 2026-10-05 | 7.76 | 7.88 | 7.73 | 7.87 | +1.68% | 7,569,700 |
| 2026-10-02 | 7.80 | 7.81 | 7.66 | 7.74 | -0.39% | 5,238,300 |
| 2026-10-01 | 7.99 | 8.01 | 7.74 | 7.77 | -2.02% | 5,094,700 |
| 2026-09-30 | 8.00 | 8.01 | 7.90 | 7.93 | -0.38% | 5,206,300 |
| 2026-09-29 | 8.31 | 8.31 | 7.89 | 7.96 | -4.90% | 8,131,000 |
| 2026-09-28 | 8.46 | 8.49 | 8.37 | 8.37 | -0.24% | 6,285,700 |
| 2026-09-25 | 8.30 | 8.41 | 8.26 | 8.39 | +0.60% | 9,210,000 |
| 2026-09-24 | 8.25 | 8.38 | 8.23 | 8.34 | +1.46% | 7,720,400 |
| 2026-09-23 | 8.14 | 8.28 | 8.08 | 8.22 | -0.72% | 9,635,600 |
| 2026-09-22 | 8.27 | 8.47 | 8.26 | 8.28 | +1.35% | 8,672,900 |
| 2026-09-21 | 7.81 | 8.22 | 7.71 | 8.17 | +5.28% | 11,450,500 |
| 2026-09-18 | 7.81 | 7.89 | 7.70 | 7.76 | -0.13% | 15,429,700 |
| 2026-09-17 | 7.82 | 7.85 | 7.77 | 7.77 | -0.64% | 3,727,900 |
| 2026-09-16 | 7.92 | 7.93 | 7.79 | 7.82 | -0.89% | 6,638,600 |
| 2026-09-15 | 8.11 | 8.11 | 7.88 | 7.89 | -2.71% | 6,776,800 |
| 2026-09-14 | 8.04 | 8.18 | 8.04 | 8.11 | +1.63% | 4,897,200 |
| 2026-09-11 | 7.96 | 8.02 | 7.92 | 7.98 | +1.01% | 3,767,800 |
| 2026-09-10 | 7.80 | 7.90 | 7.77 | 7.90 | +0.13% | 6,248,300 |
| 2026-09-09 | 8.00 | 8.02 | 7.87 | 7.89 | -2.11% | 5,778,500 |
| 2026-09-08 | 8.22 | 8.23 | 8.03 | 8.06 | -2.42% | 7,706,652 |
| 2026-09-04 | 8.26 | 8.32 | 8.18 | 8.26 | +0.73% | 4,687,600 |
| 2026-09-03 | 8.35 | 8.36 | 8.14 | 8.20 | -2.26% | 8,429,100 |
| 2026-09-02 | 8.26 | 8.48 | 8.26 | 8.39 | +1.21% | 6,050,800 |
| 2026-09-01 | 8.26 | 8.33 | 8.13 | 8.29 | +0.24% | 8,044,500 |
| 2026-08-31 | 8.55 | 8.57 | 8.27 | 8.27 | -3.39% | 8,917,700 |
| 2026-08-28 | 8.79 | 8.85 | 8.53 | 8.56 | -1.15% | 6,689,800 |
| 2026-08-27 | 8.80 | 8.83 | 8.64 | 8.66 | -1.59% | 8,682,100 |
| 2026-08-26 | 8.71 | 8.86 | 8.69 | 8.80 | +0.69% | 19,752,700 |
| 2026-08-25 | 8.65 | 8.89 | 8.57 | 8.74 | +0.92% | 23,897,619 |
| 2026-08-24 | 8.68 | 8.80 | 8.61 | 8.66 | -1.59% | 10,446,570 |
| 2026-08-21 | 8.88 | 8.98 | 8.77 | 8.80 | -0.56% | 10,559,200 |
| 2026-08-20 | 8.88 | 8.93 | 8.64 | 8.85 | -1.88% | 13,514,900 |
| 2026-08-19 | 8.80 | 9.14 | 8.80 | 9.02 | +2.62% | 11,425,000 |
| 2026-08-18 | 8.84 | 8.94 | 8.78 | 8.79 | -0.90% | 12,942,100 |
| 2026-08-17 | 8.82 | 9.08 | 8.81 | 8.87 | +0.34% | 10,283,000 |
| 2026-08-14 | 8.72 | 8.97 | 8.72 | 8.84 | +2.08% | 12,222,000 |
| 2026-08-13 | 8.40 | 8.74 | 8.36 | 8.66 | +2.36% | 15,752,100 |
| 2026-08-12 | 8.51 | 8.52 | 8.32 | 8.46 | -2.98% | 11,919,400 |
| 2026-08-11 | 8.63 | 9.06 | 8.21 | 8.72 | -11.92% | 28,205,300 |
| 2026-08-10 | 9.48 | 9.93 | 9.47 | 9.90 | +3.88% | 13,987,900 |
| 2026-08-07 | 9.61 | 9.62 | 9.40 | 9.53 | -0.63% | 5,219,100 |
| 2026-08-06 | 9.50 | 9.65 | 9.47 | 9.59 | +0.63% | 4,165,400 |
| 2026-08-05 | 9.68 | 9.69 | 9.47 | 9.53 | -0.94% | 12,829,000 |
| 2026-08-04 | 9.53 | 9.65 | 9.37 | 9.62 | +0.94% | 5,262,300 |
| 2026-08-03 | 9.53 | 9.59 | 9.32 | 9.53 | +0.85% | 6,191,900 |
| 2026-07-31 | 9.48 | 9.56 | 9.14 | 9.45 | -0.32% | 7,027,800 |
| 2026-07-30 | 9.55 | 9.58 | 9.38 | 9.48 | -2.37% | 6,288,800 |
| 2026-07-29 | 9.68 | 9.94 | 9.50 | 9.71 | +2.00% | 8,604,400 |
| 2026-07-28 | 9.28 | 9.55 | 9.28 | 9.52 | +2.04% | 6,100,900 |
| 2026-07-27 | 9.15 | 9.44 | 9.10 | 9.33 | +5.30% | 11,607,300 |
| 2026-07-24 | 8.76 | 8.91 | 8.74 | 8.86 | +1.14% | 4,949,900 |
| 2026-07-23 | 8.81 | 8.82 | 8.64 | 8.76 | -0.23% | 4,875,600 |
| 2026-07-22 | 8.94 | 8.99 | 8.75 | 8.78 | -1.79% | 4,254,300 |
| 2026-07-21 | 9.08 | 9.18 | 8.90 | 8.94 | -2.51% | 4,398,652 |
| 2026-07-20 | 9.09 | 9.29 | 9.01 | 9.17 | +0.55% | 4,238,824 |
| 2026-07-17 | 9.20 | 9.28 | 9.05 | 9.12 | -1.30% | 5,544,800 |
| 2026-07-16 | 9.21 | 9.57 | 9.21 | 9.24 | +4.29% | 8,346,100 |
| 2026-07-15 | 8.92 | 9.09 | 8.84 | 8.86 | +0.91% | 8,224,700 |
| 2026-07-14 | 8.86 | 8.93 | 8.72 | 8.78 | -0.57% | 3,532,800 |
| 2026-07-13 | 8.90 | 8.96 | 8.81 | 8.83 | -0.56% | 4,704,000 |
| 2026-07-10 | 9.00 | 9.03 | 8.86 | 8.88 | +0.34% | 4,434,100 |
| 2026-07-09 | 8.67 | 8.94 | 8.66 | 8.85 | +0.34% | 4,338,600 |
| 2026-07-08 | 8.89 | 8.97 | 8.71 | 8.82 | +2.32% | 6,264,200 |
| 2026-07-07 | 8.70 | 8.84 | 8.59 | 8.62 | -1.71% | 4,013,100 |
| 2026-07-06 | 8.81 | 9.03 | 8.71 | 8.77 | +1.62% | 5,439,400 |
| 2026-07-02 | 8.64 | 8.82 | 8.56 | 8.63 | -0.35% | 6,154,800 |
| 2026-07-01 | 8.37 | 8.67 | 8.37 | 8.66 | +3.71% | 9,663,200 |
| 2026-06-30 | 8.34 | 8.48 | 8.33 | 8.35 | -1.18% | 5,944,000 |
| 2026-06-29 | 8.50 | 8.62 | 8.38 | 8.45 | +0.72% | 5,416,200 |
| 2026-06-26 | 8.02 | 8.46 | 7.94 | 8.39 | +2.82% | 8,647,400 |
| 2026-06-25 | 8.10 | 8.21 | 8.04 | 8.16 | -0.24% | 8,326,300 |
| 2026-06-24 | 8.27 | 8.36 | 8.16 | 8.18 | -0.24% | 5,112,900 |
| 2026-06-23 | 8.28 | 8.37 | 8.10 | 8.20 | -1.68% | 9,763,000 |
| 2026-06-22 | 8.56 | 8.60 | 8.31 | 8.34 | -4.47% | 9,929,900 |
| 2026-06-18 | 8.58 | 8.80 | 8.55 | 8.73 | +0.46% | 18,945,300 |
| 2026-06-17 | 8.92 | 8.93 | 8.67 | 8.69 | -2.47% | 9,921,900 |
| 2026-06-16 | 9.08 | 9.18 | 8.91 | 8.91 | -3.47% | 16,332,900 |
| 2026-06-15 | 9.22 | 9.38 | 9.19 | 9.23 | +0.11% | 10,945,400 |
| 2026-06-12 | 9.41 | 9.42 | 9.19 | 9.22 | -0.43% | 20,017,300 |
| 2026-06-11 | 9.09 | 9.38 | 9.04 | 9.26 | +0.54% | 13,988,800 |
| 2026-06-10 | 9.07 | 9.43 | 9.04 | 9.21 | +1.54% | 12,145,000 |
| 2026-06-09 | 9.16 | 9.27 | 8.99 | 9.07 | +0.00% | 14,241,300 |
| 2026-06-08 | 9.22 | 9.23 | 9.00 | 9.07 | -0.11% | 11,390,800 |
| 2026-06-05 | 9.35 | 9.39 | 9.06 | 9.08 | -2.37% | 10,658,300 |
| 2026-06-04 | 9.14 | 9.55 | 9.13 | 9.30 | +1.75% | 10,549,700 |
| 2026-06-03 | 9.29 | 9.32 | 9.06 | 9.14 | -3.89% | 11,587,000 |
| 2026-06-02 | 9.67 | 9.69 | 9.43 | 9.51 | +0.11% | 9,797,500 |
| 2026-06-01 | 9.19 | 9.55 | 9.16 | 9.50 | +3.04% | 12,286,600 |
| 2026-05-29 | 9.02 | 9.27 | 9.00 | 9.22 | +1.43% | 13,037,700 |
| 2026-05-28 | 8.98 | 9.15 | 8.77 | 9.09 | -1.30% | 10,592,800 |
| 2026-05-27 | 9.01 | 9.34 | 8.96 | 9.21 | +0.22% | 11,796,800 |
| 2026-05-26 | 8.85 | 9.30 | 8.80 | 9.19 | +4.31% | 16,024,500 |
| 2026-05-22 | 8.77 | 9.01 | 8.70 | 8.81 | -3.72% | 15,138,000 |
| 2026-05-21 | 8.91 | 9.22 | 8.81 | 9.15 | +0.00% | 15,358,100 |
| 2026-05-20 | 9.05 | 9.26 | 8.97 | 9.15 | +0.11% | 17,946,300 |
| 2026-05-19 | 9.01 | 9.30 | 8.90 | 9.14 | +0.88% | 12,288,100 |
| 2026-05-18 | 8.71 | 9.10 | 8.70 | 9.06 | +6.97% | 16,893,800 |
| 2026-05-15 | 8.56 | 8.66 | 8.44 | 8.47 | -1.51% | 9,099,000 |
| 2026-05-14 | 8.74 | 8.84 | 8.58 | 8.60 | -3.80% | 9,403,100 |
| 2026-05-13 | 8.97 | 9.08 | 8.74 | 8.94 | -1.43% | 13,812,800 |
| 2026-05-12 | 9.60 | 9.91 | 8.96 | 9.07 | -1.31% | 19,016,600 |
| 2026-05-11 | 9.21 | 9.46 | 9.18 | 9.19 | -0.54% | 7,995,000 |
| 2026-05-08 | 9.40 | 9.50 | 9.24 | 9.24 | -0.32% | 6,945,600 |
| 2026-05-07 | 9.65 | 9.68 | 9.24 | 9.27 | -4.14% | 12,444,300 |
| 2026-05-06 | 9.20 | 9.74 | 9.16 | 9.67 | +5.57% | 13,181,200 |
| 2026-05-05 | 9.20 | 9.29 | 9.13 | 9.16 | +0.22% | 7,657,500 |
| 2026-05-04 | 9.12 | 9.18 | 9.05 | 9.14 | +0.44% | 8,499,400 |
| 2026-05-01 | 9.19 | 9.29 | 9.02 | 9.10 | -0.76% | 4,358,000 |
| 2026-04-30 | 9.00 | 9.19 | 8.91 | 9.17 | +1.66% | 10,137,100 |
| 2026-04-29 | 9.25 | 9.25 | 9.02 | 9.02 | -1.85% | 5,669,700 |
| 2026-04-28 | 9.16 | 9.24 | 9.03 | 9.19 | -1.82% | 5,982,400 |
| 2026-04-27 | 9.27 | 9.47 | 9.27 | 9.36 | +0.21% | 8,852,800 |
| 2026-04-24 | 9.30 | 9.38 | 9.27 | 9.34 | +0.97% | 6,661,300 |
| 2026-04-23 | 9.50 | 9.53 | 9.19 | 9.25 | -3.44% | 6,905,600 |
| 2026-04-22 | 9.63 | 9.69 | 9.49 | 9.58 | -0.42% | 8,933,100 |
| 2026-04-21 | 10.09 | 10.13 | 9.60 | 9.62 | -4.85% | 9,141,700 |
| 2026-04-20 | 10.00 | 10.23 | 10.00 | 10.11 | +0.30% | 6,442,700 |
| 2026-04-17 | 10.07 | 10.25 | 10.03 | 10.08 | -0.69% | 11,222,200 |
| 2026-04-16 | 10.07 | 10.20 | 10.01 | 10.15 | +2.73% | 10,244,500 |
| 2026-04-15 | 9.70 | 9.96 | 9.63 | 9.88 | +1.54% | 7,013,300 |
| 2026-04-14 | 9.57 | 9.94 | 9.53 | 9.73 | +3.18% | 10,406,910 |
| 2026-04-13 | 9.30 | 9.50 | 9.20 | 9.43 | +0.75% | 6,647,663 |
| 2026-04-10 | 9.38 | 9.50 | 9.32 | 9.36 | +0.75% | 5,913,800 |
| 2026-04-09 | 9.23 | 9.34 | 9.18 | 9.29 | -1.06% | 5,121,500 |
| 2026-04-08 | 9.36 | 9.45 | 9.30 | 9.39 | +4.45% | 11,890,800 |
| 2026-04-07 | 9.00 | 9.13 | 8.92 | 8.99 | -0.33% | 5,976,200 |
| 2026-04-06 | 9.15 | 9.15 | 8.98 | 9.02 | -1.64% | 5,697,600 |
| 2026-04-02 | 8.91 | 9.18 | 8.78 | 9.17 | -0.22% | 10,307,100 |
| 2026-04-01 | 9.39 | 9.39 | 9.10 | 9.19 | -0.97% | 13,138,900 |
| 2026-03-31 | 9.36 | 9.46 | 9.15 | 9.28 | -0.32% | 18,961,800 |
| 2026-03-30 | 9.42 | 9.48 | 9.22 | 9.31 | -1.27% | 8,653,100 |
| 2026-03-27 | 9.48 | 9.68 | 9.40 | 9.43 | -0.63% | 11,148,400 |
| 2026-03-26 | 9.54 | 9.65 | 9.36 | 9.49 | -2.47% | 12,762,900 |
| 2026-03-25 | 9.95 | 10.08 | 9.64 | 9.73 | -1.32% | 13,121,800 |
| 2026-03-24 | 9.85 | 9.93 | 9.53 | 9.86 | -1.10% | 15,911,100 |
| 2026-03-23 | 10.09 | 10.27 | 9.87 | 9.97 | -1.19% | 11,982,400 |
| 2026-03-20 | 10.20 | 10.38 | 10.02 | 10.09 | -1.94% | 12,925,800 |
| 2026-03-19 | 10.17 | 10.63 | 9.86 | 10.29 | -0.10% | 19,319,400 |
| 2026-03-18 | 11.35 | 11.41 | 10.14 | 10.30 | -9.41% | 38,166,000 |
| 2026-03-17 | 12.81 | 13.00 | 11.33 | 11.37 | -24.65% | 65,406,800 |
| 2026-03-16 | 14.51 | 15.46 | 14.51 | 15.09 | +6.34% | 13,879,300 |
| 2026-03-13 | 13.92 | 14.27 | 13.91 | 14.19 | +3.73% | 6,583,900 |
| 2026-03-12 | 13.40 | 13.72 | 13.36 | 13.68 | +2.47% | 6,309,400 |
| 2026-03-11 | 13.88 | 13.88 | 13.34 | 13.35 | -4.37% | 3,481,800 |
| 2026-03-10 | 14.13 | 14.47 | 13.67 | 13.96 | +1.68% | 10,099,400 |
| 2026-03-09 | 13.49 | 13.75 | 13.36 | 13.73 | +0.81% | 4,634,700 |
| 2026-03-06 | 13.65 | 13.82 | 13.46 | 13.62 | +1.11% | 5,477,000 |
| 2026-03-05 | 13.83 | 13.84 | 13.35 | 13.47 | -4.74% | 7,414,600 |
| 2026-03-04 | 14.25 | 14.26 | 14.02 | 14.14 | -0.49% | 5,517,500 |
| 2026-03-03 | 14.02 | 14.32 | 13.78 | 14.21 | -1.52% | 4,128,400 |
| 2026-03-02 | 14.25 | 14.47 | 14.08 | 14.43 | -1.16% | 4,170,900 |
| 2026-02-27 | 14.50 | 14.80 | 14.36 | 14.60 | -0.95% | 4,741,600 |
| 2026-02-26 | 14.53 | 14.79 | 14.35 | 14.74 | +0.00% | 5,599,300 |
| 2026-02-25 | 14.75 | 14.77 | 14.38 | 14.74 | -1.54% | 6,717,900 |
| 2026-02-24 | 14.50 | 14.97 | 14.21 | 14.97 | +1.77% | 10,368,400 |
| 2026-02-23 | 15.22 | 15.40 | 14.62 | 14.71 | -3.22% | 5,716,700 |
| 2026-02-20 | 15.06 | 15.41 | 14.91 | 15.20 | -0.20% | 7,053,400 |
| 2026-02-19 | 15.29 | 15.32 | 15.16 | 15.23 | -0.39% | 2,991,200 |
| 2026-02-18 | 15.42 | 15.48 | 15.21 | 15.29 | -0.26% | 2,889,500 |
| 2026-02-17 | 15.80 | 15.92 | 15.19 | 15.33 | -3.28% | 3,951,200 |
| 2026-02-13 | 15.10 | 15.88 | 15.05 | 15.85 | +4.62% | 9,100,200 |
| 2026-02-12 | 16.67 | 16.70 | 15.04 | 15.15 | -10.57% | 9,560,100 |
| 2026-02-11 | 16.82 | 16.98 | 16.58 | 16.94 | +0.36% | 5,100,400 |
| 2026-02-10 | 16.60 | 17.18 | 16.47 | 16.88 | +3.75% | 5,002,800 |
| 2026-02-09 | 16.15 | 16.32 | 16.02 | 16.27 | -0.43% | 7,264,400 |
| 2026-02-06 | 16.05 | 16.36 | 15.86 | 16.34 | +2.57% | 6,228,600 |
| 2026-02-05 | 15.85 | 15.99 | 15.64 | 15.93 | +0.57% | 8,613,600 |
| 2026-02-04 | 16.34 | 16.39 | 15.60 | 15.84 | -3.41% | 6,263,400 |
| 2026-02-03 | 16.45 | 16.49 | 16.16 | 16.40 | -0.91% | 3,934,700 |
| 2026-02-02 | 16.59 | 16.71 | 16.38 | 16.55 | -1.37% | 3,604,000 |
| 2026-01-30 | 16.75 | 17.16 | 16.70 | 16.78 | -2.27% | 10,503,700 |
| 2026-01-29 | 17.47 | 17.59 | 16.67 | 17.17 | -0.35% | 7,912,900 |
| 2026-01-28 | 17.44 | 17.77 | 17.18 | 17.23 | +1.65% | 7,443,500 |
| 2026-01-27 | 16.90 | 17.07 | 16.55 | 16.95 | +0.18% | 4,727,500 |
| 2026-01-26 | 17.09 | 17.29 | 16.53 | 16.92 | +0.71% | 4,559,700 |
| 2026-01-23 | 16.26 | 17.00 | 16.26 | 16.80 | +4.74% | 8,050,200 |
| 2026-01-22 | 16.26 | 16.38 | 15.99 | 16.04 | -0.25% | 7,824,000 |
| 2026-01-21 | 16.22 | 16.26 | 15.81 | 16.08 | -0.80% | 6,092,000 |
| 2026-01-20 | 16.35 | 16.40 | 16.06 | 16.21 | -2.23% | 4,686,200 |
| 2026-01-16 | 16.36 | 16.66 | 16.32 | 16.58 | -0.12% | 5,337,500 |
| 2026-01-15 | 17.25 | 17.37 | 16.07 | 16.60 | -4.93% | 14,051,900 |
| 2026-01-14 | 17.69 | 17.77 | 17.24 | 17.46 | -0.68% | 6,473,800 |
| 2026-01-13 | 17.70 | 17.85 | 17.53 | 17.58 | -0.90% | 4,563,400 |
| 2026-01-12 | 17.55 | 17.94 | 17.41 | 17.74 | +2.25% | 4,427,400 |
| 2026-01-09 | 17.62 | 17.71 | 17.16 | 17.35 | -0.80% | 3,366,000 |
| 2026-01-08 | 16.96 | 17.54 | 16.82 | 17.49 | +5.36% | 7,273,900 |
| 2026-01-07 | 17.38 | 17.43 | 16.60 | 16.60 | -5.74% | 7,915,300 |
| 2026-01-06 | 18.50 | 18.70 | 17.54 | 17.61 | -4.71% | 7,592,800 |
| 2026-01-05 | 18.11 | 18.73 | 17.92 | 18.48 | +3.47% | 5,577,200 |
| 2026-01-02 | 18.00 | 18.39 | 17.82 | 17.86 | +1.88% | 5,100,800 |
| 2025-12-31 | 17.70 | 17.75 | 17.52 | 17.53 | -0.74% | 1,714,800 |
| 2025-12-30 | 17.74 | 17.94 | 17.57 | 17.66 | -0.06% | 2,487,500 |
| 2025-12-29 | 17.60 | 17.77 | 17.50 | 17.67 | +0.28% | 3,789,800 |
| 2025-12-26 | 17.64 | 17.67 | 17.45 | 17.62 | +0.00% | 3,843,300 |
| 2025-12-24 | 17.64 | 17.74 | 17.50 | 17.62 | +0.23% | 3,133,700 |
| 2025-12-23 | 17.82 | 17.86 | 17.48 | 17.58 | -0.90% | 3,846,300 |
| 2025-12-22 | 18.00 | 18.04 | 17.60 | 17.74 | -0.28% | 3,278,000 |
| 2025-12-19 | 18.09 | 18.11 | 17.73 | 17.79 | -0.45% | 13,354,800 |
| 2025-12-18 | 17.82 | 17.97 | 17.79 | 17.87 | +1.36% | 4,437,600 |
| 2025-12-17 | 17.92 | 18.02 | 17.62 | 17.63 | -0.79% | 3,994,300 |
| 2025-12-16 | 17.58 | 17.78 | 17.48 | 17.77 | -0.62% | 4,901,100 |
| 2025-12-15 | 18.20 | 18.25 | 17.84 | 17.88 | -1.87% | 3,536,800 |
| 2025-12-12 | 18.48 | 18.61 | 18.16 | 18.22 | +0.11% | 4,619,600 |
| 2025-12-11 | 17.95 | 18.25 | 17.78 | 18.20 | +0.28% | 3,641,600 |
| 2025-12-10 | 18.36 | 18.39 | 18.13 | 18.15 | -1.25% | 3,793,700 |
| 2025-12-09 | 18.41 | 18.48 | 18.02 | 18.38 | -1.13% | 4,073,700 |
| 2025-12-08 | 18.60 | 18.64 | 18.42 | 18.59 | +0.05% | 3,372,500 |
| 2025-12-05 | 18.89 | 18.92 | 18.55 | 18.58 | -0.75% | 3,366,100 |
| 2025-12-04 | 18.46 | 18.81 | 18.39 | 18.72 | +2.24% | 3,384,600 |
| 2025-12-03 | 18.26 | 18.55 | 18.26 | 18.31 | -0.92% | 3,477,300 |
| 2025-12-02 | 18.41 | 18.48 | 18.14 | 18.48 | +0.22% | 3,343,400 |
| 2025-12-01 | 18.45 | 18.60 | 18.25 | 18.44 | -0.05% | 2,877,600 |
| 2025-11-28 | 18.16 | 18.59 | 18.07 | 18.45 | +2.56% | 3,405,200 |
| 2025-11-26 | 18.35 | 18.36 | 17.98 | 17.99 | -2.33% | 5,103,400 |
| 2025-11-25 | 18.82 | 18.88 | 18.26 | 18.42 | -0.16% | 5,125,000 |
| 2025-11-24 | 18.38 | 18.55 | 18.25 | 18.45 | +1.65% | 6,723,600 |
| 2025-11-21 | 17.63 | 18.37 | 17.63 | 18.15 | +2.66% | 8,444,400 |
| 2025-11-20 | 18.70 | 18.96 | 17.59 | 17.68 | -5.61% | 8,482,700 |
| 2025-11-19 | 18.72 | 18.85 | 18.54 | 18.73 | +0.16% | 4,535,800 |
| 2025-11-18 | 18.50 | 18.79 | 18.13 | 18.70 | -1.06% | 8,072,800 |
| 2025-11-17 | 19.00 | 19.45 | 18.80 | 18.90 | -0.16% | 7,227,900 |
| 2025-11-14 | 18.61 | 19.07 | 18.57 | 18.93 | +1.34% | 10,480,900 |
| 2025-11-13 | 19.14 | 19.22 | 18.60 | 18.68 | -1.74% | 15,259,000 |
| 2025-11-12 | 19.72 | 19.72 | 18.04 | 19.01 | -8.39% | 23,766,500 |
| 2025-11-11 | 21.46 | 21.55 | 20.50 | 20.75 | -3.71% | 8,730,200 |
| 2025-11-10 | 21.87 | 21.91 | 21.42 | 21.55 | +1.27% | 6,103,700 |
| 2025-11-07 | 21.70 | 21.72 | 21.00 | 21.28 | -4.62% | 7,837,700 |
| 2025-11-06 | 22.75 | 22.79 | 22.20 | 22.31 | -0.62% | 3,266,500 |
| 2025-11-05 | 22.50 | 22.86 | 22.21 | 22.45 | -0.27% | 3,887,400 |
| 2025-11-04 | 22.70 | 23.00 | 22.46 | 22.51 | -2.76% | 3,748,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+13.64%). Worst month: Nov (-20.30%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Tencent Music Entertainment Group's (TME) latest close?
8.91 on 2026-11-02, from the Closelook data lake's daily price record.
What is TME's 52-week high and low?
23.25 high and 7.66 low over the trailing 52 weeks, as of 2026-11-02.
What is Tencent Music Entertainment Group's strongest and weakest month historically?
Historically, TME's strongest calendar month has been May (average +13.64%) and its weakest Nov (average -20.30%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Tencent Music Entertainment Group's Closelooknet score?
56 out of 100 (momentum 18 · quality 65 · valuation 84), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on TME?
Recovery attempt under the 200-day: Trades +1.6% vs the 50-day and -17.1% vs the 200-day average, 62.9% below the 52-week high and +9.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is TME above its 50-day and 200-day moving averages?
Tencent Music Entertainment Group trades 1.6% above its 50-day and 17.1% below its 200-day moving average (0.3% above its 20-day). As of 2026-10-30.