Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	36.330	36.342	35.805	36.342	35.412	4,359
2024-02-16	37.300	37.307	37.060	37.307	36.352	837
2024-02-15	36.540	36.700	36.499	36.499	35.565	1,680
2024-02-14	36.990	37.092	36.960	37.092	36.143	1,704
2024-02-13	36.780	37.220	36.729	36.729	35.790	843
2024-02-12	37.050	37.860	36.728	36.728	35.789	13,065
2024-02-09	36.550	36.718	36.550	36.718	35.778	223
2024-02-08	36.600	36.723	36.340	36.723	35.784	16,213
2024-02-07	37.160	37.372	37.150	37.372	36.416	1,304
2024-02-06	36.970	37.500	36.944	37.175	36.224	3,258
2024-02-05	35.550	36.000	35.550	35.747	34.833	7,193
2024-02-02	35.350	35.728	35.110	35.728	34.814	1,364
2024-02-01	34.900	34.960	34.735	34.735	33.846	17,054
2024-01-31	34.600	35.180	34.600	34.616	33.730	8,267
2024-01-30	34.800	35.023	34.790	35.023	34.127	7,266
2024-01-29	36.100	36.100	35.540	36.086	35.162	1,096
2024-01-26	36.380	36.580	36.194	36.194	35.268	2,849
2024-01-25	37.060	37.196	36.750	37.196	36.245	3,035
2024-01-24	36.880	36.920	36.045	36.045	35.122	2,039
2024-01-23	35.410	36.211	34.775	34.775	33.886	3,298
2024-01-22	35.210	35.210	33.538	33.538	32.680	121,772
2024-01-19	34.500	35.170	34.480	34.680	33.793	23,390
2024-01-18	35.490	35.500	35.310	35.492	34.584	1,191
2024-01-17	35.000	35.098	34.990	35.098	34.200	241
2024-01-16	35.880	36.079	35.830	36.079	35.156	721
2024-01-12	37.050	37.210	36.880	36.880	35.936	4,240
2024-01-11	36.600	36.755	36.450	36.755	35.815	273
2024-01-10	35.890	35.900	35.750	35.835	34.918	1,015
2024-01-09	36.100	36.286	35.900	36.286	35.358	6,147
2024-01-08	36.750	37.100	36.710	36.894	35.950	1,819
2024-01-05	37.380	37.450	37.275	37.414	36.457	5,329
2024-01-04	37.920	38.270	37.900	38.270	37.291	693
2024-01-03	38.100	38.640	38.100	38.501	37.516	6,866
2024-01-02	37.580	37.950	37.520	37.950	36.979	1,173
2023-12-29	37.400	37.800	37.400	37.600	36.638	705
2023-12-28	37.250	37.570	37.250	37.499	36.540	19,757
2023-12-27	36.710	36.720	36.330	36.473	35.540	163,534
2023-12-22	35.330	36.620	35.056	35.056	34.159	7,142
2023-12-21	39.950	40.027	39.950	40.027	39.003	225
2023-12-20	40.140	40.243	39.970	40.243	39.213	4,102
2023-12-19	40.170	40.440	39.981	39.981	38.958	329
2023-12-18	39.630	39.970	39.370	39.970	38.947	1,712
2023-12-15	40.180	40.410	40.100	40.285	39.255	1,725
2023-12-14	39.150	39.960	39.120	39.249	38.245	2,986
2023-12-13	39.250	39.292	39.000	39.292	38.286	245
2023-12-12	39.540	39.867	39.510	39.867	38.847	3,638
2023-12-11	39.400	39.660	39.350	39.363	38.356	418
2023-12-08	39.080	39.130	38.950	39.130	38.129	1,056
2023-12-07	39.360	39.450	39.360	39.391	38.383	734
2023-12-06	39.850	39.940	39.850	39.894	38.873	493
2023-12-05	39.560	39.680	39.480	39.498	38.487	4,709
2023-12-04	40.640	40.860	40.527	40.527	39.490	437
2023-12-01	40.570	40.819	40.570	40.819	39.775	8,767
2023-11-30	41.400	41.880	41.400	41.868	40.797	994
2023-11-29	40.600	40.950	40.600	40.617	39.577	600
2023-11-28	41.100	41.100	40.950	40.986	39.937	512
2023-11-24	41.110	41.550	41.020	41.215	40.161	197
2023-11-22	41.650	41.650	41.310	41.606	40.542	934
2023-11-21	41.250	41.665	41.250	41.665	40.599	664
2023-11-20	41.800	42.220	41.800	41.909	40.837	20,332

← NewerPage 12 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.