Tencent Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	47.350	47.740	47.261	47.261	46.402	5,500
2024-08-14	48.750	48.750	46.330	47.968	47.096	37,588
2024-08-13	48.620	48.950	48.510	48.608	47.724	1,256
2024-08-12	47.920	48.600	47.920	48.132	47.257	1,575
2024-08-09	47.530	47.540	47.446	47.446	46.584	330
2024-08-08	47.170	47.860	47.170	47.235	46.377	777
2024-08-07	46.450	46.690	46.250	46.593	45.746	49
2024-08-06	45.600	45.660	45.100	45.460	44.634	1,113
2024-08-05	44.980	45.818	44.960	45.818	44.985	23,815
2024-08-02	45.630	45.868	45.560	45.868	45.034	2,429
2024-08-01	46.690	46.781	46.480	46.781	45.930	286
2024-07-31	46.400	46.400	46.200	46.365	45.522	513
2024-07-30	45.340	45.340	45.160	45.254	44.431	22,601
2024-07-29	45.680	45.860	45.530	45.860	45.027	1,679
2024-07-26	45.340	45.510	45.340	45.393	44.568	210
2024-07-25	45.260	45.340	44.984	44.984	44.167	17,265
2024-07-24	46.500	46.740	46.500	46.509	45.663	1,165
2024-07-23	47.050	47.050	46.845	46.900	46.048	23,815
2024-07-22	47.870	47.920	47.802	47.802	46.933	2,853
2024-07-19	46.590	46.690	46.550	46.602	45.754	1,088
2024-07-18	46.980	47.273	46.660	47.273	46.414	1,111
2024-07-17	47.630	47.630	47.110	47.614	46.749	6,260
2024-07-16	48.310	48.420	48.010	48.412	47.532	3,396
2024-07-15	49.770	49.985	49.470	49.985	49.076	745
2024-07-12	50.610	51.000	50.460	50.849	49.925	1,971
2024-07-11	49.330	49.570	49.282	49.282	48.386	105
2024-07-10	48.580	48.580	48.342	48.342	47.463	218
2024-07-09	48.500	48.920	48.450	48.772	47.886	863
2024-07-08	48.380	48.474	48.230	48.474	47.592	780
2024-07-05	48.210	48.615	48.150	48.615	47.731	2,109
2024-07-03	48.330	48.850	48.330	48.571	47.688	519
2024-07-02	47.110	47.340	47.110	47.249	46.390	810
2024-07-01	47.700	47.720	47.480	47.668	46.801	1,579
2024-06-28	47.610	47.698	47.340	47.698	46.831	705
2024-06-27	48.000	48.000	47.680	47.947	47.075	1,127
2024-06-26	48.370	48.917	48.370	48.917	48.028	79,942
2024-06-25	48.500	48.916	48.340	48.916	48.027	5,251
2024-06-24	48.720	49.330	48.719	48.719	47.834	1,572
2024-06-21	48.720	48.862	48.720	48.862	47.974	401
2024-06-20	49.500	49.666	49.130	49.666	48.763	12,701
2024-06-18	48.530	48.630	48.284	48.284	47.406	3,056
2024-06-17	48.760	48.820	48.600	48.803	47.916	2,813
2024-06-14	48.500	48.616	48.010	48.616	47.733	256
2024-06-13	48.460	48.680	48.220	48.629	47.745	1,574
2024-06-12	47.800	48.020	47.481	47.481	46.618	1,391
2024-06-11	47.510	47.849	47.270	47.849	46.979	614
2024-06-10	47.350	47.967	47.250	47.967	47.095	860
2024-06-07	47.620	47.978	47.470	47.978	47.106	566
2024-06-06	49.090	49.090	48.790	48.859	47.970	5,859
2024-06-05	48.820	48.820	48.700	48.749	47.863	10,214
2024-06-04	48.190	48.380	48.050	48.305	47.427	456
2024-06-03	47.900	47.952	47.470	47.952	47.080	622
2024-05-31	46.350	46.360	45.991	45.991	45.155	910
2024-05-30	47.290	47.730	47.077	47.077	46.221	1,385
2024-05-29	47.230	47.475	47.230	47.475	46.612	2,044
2024-05-28	48.600	48.678	48.350	48.678	47.793	49,190
2024-05-24	48.270	48.540	48.250	48.250	47.373	60,411
2024-05-23	48.820	49.000	48.610	48.893	48.004	2,276
2024-05-22	50.000	50.000	48.900	49.240	48.345	1,620
2024-05-21	49.110	49.250	49.100	49.151	48.257	219

← NewerPage 10 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.6069 CNY
2025-05-19	0.5102 CNY
2024-05-17	0.3839 CNY
2023-05-18	0.2691 CNY
2023-01-04	2.2140 CNY
2022-05-19	0.1795 CNY
2022-01-19	1.5528 CNY
2021-05-21	0.1815 CNY
2020-05-14	0.1362 CNY
2019-05-16	0.1123 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.