Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	50.365	50.655	50.365	50.655	49.734	1,437
2024-05-17	50.790	51.206	50.638	50.638	49.717	38,269
2024-05-16	51.000	51.660	50.887	50.887	49.585	1,456
2024-05-15	51.660	51.660	48.881	48.881	47.631	18,794
2024-05-14	50.790	52.060	48.872	48.872	47.622	8,083
2024-05-13	48.500	49.270	48.406	48.406	47.168	2,219
2024-05-10	47.665	47.680	47.370	47.485	46.270	12,696
2024-05-09	47.500	47.670	47.317	47.317	46.107	1,293
2024-05-08	46.000	46.230	45.950	46.230	45.047	711
2024-05-07	46.720	46.830	46.650	46.772	45.575	753
2024-05-03	47.000	47.000	46.651	46.651	45.457	1,003
2024-05-02	45.900	47.400	45.900	46.106	44.926	12,407
2024-05-01	43.780	44.379	43.780	44.379	43.243	2,957
2024-04-30	44.340	44.392	44.010	44.392	43.256	1,688
2024-04-29	44.270	44.412	44.270	44.412	43.275	1,255
2024-04-26	44.500	44.600	44.380	44.505	43.366	6,397
2024-04-25	42.990	43.354	42.930	43.354	42.245	2,608
2024-04-24	43.580	43.950	43.527	43.950	42.826	3,967
2024-04-23	42.240	42.500	42.240	42.419	41.334	6,428
2024-04-22	40.670	40.990	40.660	40.888	39.842	3,008
2024-04-19	38.900	38.930	38.782	38.782	37.790	1,145
2024-04-18	39.050	39.050	38.868	38.868	37.874	2,610
2024-04-17	38.470	38.580	38.170	38.409	37.427	2,814
2024-04-16	38.390	38.532	38.300	38.532	37.546	126,141
2024-04-15	38.760	38.881	38.480	38.881	37.886	2,132
2024-04-12	39.110	39.503	38.800	39.503	38.492	3,005
2024-04-11	40.040	40.196	39.690	40.196	39.167	1,528
2024-04-10	39.420	40.104	39.250	40.104	39.078	1,617
2024-04-09	39.030	39.080	38.949	38.949	37.952	384
2024-04-08	39.170	39.770	38.997	38.997	37.999	1,685
2024-04-05	39.400	39.600	39.400	39.600	38.587	2,139
2024-04-04	39.780	39.780	39.395	39.395	38.387	5,407
2024-04-03	39.430	39.550	39.330	39.392	38.384	5,514
2024-04-02	39.400	39.640	39.400	39.496	38.486	2,701
2024-03-28	38.850	39.060	38.770	38.817	37.824	5,800
2024-03-27	38.570	38.790	38.570	38.600	37.613	4,546
2024-03-26	38.110	38.270	38.060	38.270	37.291	5,540
2024-03-25	36.860	36.960	36.860	36.899	35.955	5,531
2024-03-22	36.870	36.930	36.740	36.921	35.976	2,049
2024-03-21	37.050	37.229	36.900	37.229	36.276	1,239
2024-03-20	37.200	37.200	36.911	36.911	35.967	5,595
2024-03-19	36.310	36.432	36.310	36.432	35.500	1,178
2024-03-18	36.930	37.059	36.760	37.059	36.111	922
2024-03-15	36.210	36.286	36.210	36.286	35.357	129
2024-03-14	36.820	36.972	36.460	36.972	36.026	2,306
2024-03-13	37.230	37.400	37.070	37.148	36.197	672
2024-03-12	36.740	37.169	36.740	37.169	36.218	3,270
2024-03-11	35.750	35.750	35.626	35.626	34.715	1
2024-03-08	34.560	34.560	34.460	34.525	33.641	457
2024-03-06	35.080	35.097	35.050	35.097	34.199	1,300
2024-03-05	34.210	34.283	34.120	34.283	33.406	300
2024-03-04	34.850	35.299	34.650	35.299	34.396	2,360
2024-03-01	35.150	35.432	35.100	35.432	34.526	1,402
2024-02-29	35.250	35.408	34.870	35.408	34.502	1,372
2024-02-28	35.200	35.388	34.920	35.388	34.482	3,490
2024-02-27	36.430	36.440	36.372	36.372	35.441	1,439
2024-02-26	36.630	36.760	36.550	36.709	35.769	960
2024-02-23	37.020	37.200	36.820	37.166	36.215	795
2024-02-22	37.040	37.252	36.820	37.252	36.299	695
2024-02-21	36.730	36.940	36.690	36.926	35.981	716

← NewerPage 11 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.