Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	40.930	41.010	40.412	40.412	39.378	2,335
2023-11-16	41.180	41.627	40.940	41.627	40.562	631
2023-11-15	42.810	43.000	41.330	41.330	40.272	3,456
2023-11-14	40.360	40.620	39.422	39.422	38.414	152
2023-11-13	39.650	40.000	39.650	39.678	38.663	700
2023-11-10	38.770	38.790	38.769	38.769	37.777	2,782
2023-11-09	39.420	39.590	39.288	39.288	38.282	579
2023-11-08	39.800	39.800	39.455	39.455	38.445	419
2023-11-07	39.250	39.590	39.250	39.463	38.454	659
2023-11-06	39.850	39.974	39.620	39.974	38.951	3,687
2023-11-03	38.860	39.200	38.675	38.675	37.686	32,539
2023-11-02	37.040	37.438	36.881	36.881	35.938	54,713
2023-11-01	36.710	36.910	36.686	36.686	35.747	356
2023-10-31	37.000	37.000	36.735	36.960	36.015	341
2023-10-30	37.770	37.771	37.490	37.771	36.804	537
2023-10-27	37.140	37.450	37.000	37.431	36.473	419
2023-10-26	36.760	36.870	36.709	36.770	35.830	1,405
2023-10-25	36.730	36.980	36.730	36.792	35.851	990
2023-10-24	36.440	37.500	36.178	36.178	35.252	742
2023-10-23	36.340	36.936	36.310	36.936	35.991	923
2023-10-19	37.900	37.900	37.213	37.213	36.261	1,599
2023-10-18	38.180	38.322	37.780	38.322	37.341	730
2023-10-17	38.320	38.675	38.320	38.628	37.639	173
2023-10-16	38.495	39.010	38.495	38.518	37.533	883
2023-10-13	39.160	39.217	38.770	39.217	38.213	469
2023-10-12	39.900	40.472	39.900	40.472	39.436	9
2023-10-11	40.460	40.460	39.765	39.765	38.747	200
2023-10-10	39.930	40.180	39.413	39.413	38.404	1,307
2023-10-09	39.000	39.206	39.000	39.206	38.203	315
2023-10-06	38.700	39.320	38.660	38.972	37.975	7,355
2023-10-05	38.150	38.281	38.100	38.281	37.302	1,530
2023-10-04	37.980	38.007	37.830	38.007	37.035	1,141
2023-10-03	38.130	38.381	37.940	38.381	37.399	1,293
2023-10-02	38.530	39.093	38.410	39.093	38.093	768
2023-09-29	39.020	39.097	38.610	39.097	38.097	421
2023-09-28	38.000	38.000	37.930	37.992	37.020	643
2023-09-27	38.430	38.614	38.300	38.614	37.626	816
2023-09-26	38.260	38.354	38.260	38.354	37.372	1,704
2023-09-25	38.730	38.942	38.710	38.942	37.946	3,566
2023-09-22	39.910	40.098	39.910	40.098	39.072	312
2023-09-21	38.460	38.740	38.230	38.740	37.749	37,134
2023-09-20	39.790	39.800	39.521	39.521	38.510	200
2023-09-19	39.680	39.952	39.670	39.952	38.930	206
2023-09-18	40.390	40.390	39.644	39.923	38.901	63,425
2023-09-15	40.430	40.514	40.280	40.514	39.477	322
2023-09-13	41.090	41.090	40.915	40.915	39.869	669
2023-09-12	41.283	41.283	41.128	41.128	40.076	75,559
2023-09-11	40.960	41.365	40.960	41.365	40.307	350
2023-09-08	40.180	41.021	40.180	41.021	39.971	100
2023-09-07	40.630	41.022	40.450	41.022	39.972	1,709
2023-09-06	41.780	41.980	41.700	41.770	40.701	1,608
2023-09-05	41.920	41.980	41.780	41.968	40.894	2,488
2023-09-01	42.010	42.660	41.424	41.424	40.364	7,213
2023-08-31	42.050	42.050	41.445	41.445	40.384	9,843
2023-08-30	41.870	41.870	41.519	41.519	40.456	898
2023-08-29	41.920	42.330	41.920	41.977	40.903	377
2023-08-25	40.810	40.810	40.570	40.791	39.747	2,541
2023-08-24	41.360	41.466	40.870	41.466	40.406	1,935
2023-08-23	40.940	40.940	40.552	40.552	39.514	196
2023-08-22	40.780	40.780	40.330	40.695	39.653	64,944

← NewerPage 13 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.