Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	40.610	40.630	40.450	40.569	39.531	726
2023-08-18	41.140	42.105	40.810	41.495	40.433	278
2023-08-17	42.350	42.506	42.140	42.506	41.419	346
2023-08-16	40.400	41.989	40.400	41.989	40.915	2,172
2023-08-15	41.930	42.513	41.730	42.513	41.426	844
2023-08-14	42.470	42.608	41.900	42.608	41.518	220
2023-08-11	42.130	42.948	42.000	42.948	41.849	1,008
2023-08-10	44.000	44.000	43.230	43.462	42.350	336
2023-08-09	42.880	43.117	42.880	43.117	42.014	874
2023-08-08	42.330	42.846	42.190	42.846	41.750	907
2023-08-07	43.580	43.703	42.890	43.703	42.585	743
2023-08-04	43.910	43.972	43.750	43.972	42.847	595
2023-08-02	43.800	44.015	43.500	44.015	42.889	475
2023-08-01	45.130	45.419	45.080	45.419	44.257	7,024
2023-07-31	45.400	46.000	45.400	45.444	44.281	3,166
2023-07-28	45.500	45.770	44.938	44.938	43.788	2,686
2023-07-27	44.200	44.200	43.680	44.059	42.931	357
2023-07-26	43.510	44.200	43.510	43.716	42.597	1,186
2023-07-25	44.300	44.300	43.800	44.161	43.031	525
2023-07-24	41.740	43.550	41.603	41.603	40.539	1,048
2023-07-21	42.570	42.596	42.300	42.596	41.506	488
2023-07-20	42.520	42.592	42.520	42.592	41.503	40
2023-07-19	42.770	43.130	42.645	42.645	41.553	1,354
2023-07-18	42.870	43.058	42.870	43.058	41.956	132
2023-07-17	44.450	45.123	44.080	45.123	43.968	612
2023-07-14	45.370	45.370	44.730	45.123	43.968	67,008
2023-07-13	44.910	45.260	44.723	44.723	43.579	759
2023-07-12	44.000	44.800	43.440	43.440	42.329	298
2023-07-11	42.560	42.642	42.560	42.642	41.551	185
2023-07-10	42.010	42.400	42.004	42.004	40.930	511
2023-07-07	42.290	43.040	41.721	41.721	40.654	1,226
2023-07-06	41.340	41.779	41.150	41.779	40.710	60
2023-07-05	42.730	42.879	42.350	42.879	41.782	365
2023-07-03	43.360	43.360	43.010	43.151	42.047	1,817
2023-06-30	42.200	42.680	42.200	42.314	41.232	54,033
2023-06-29	42.280	42.565	42.280	42.565	41.476	500
2023-06-28	42.830	42.917	42.540	42.917	41.819	42
2023-06-27	43.370	43.580	43.370	43.580	42.465	17,250
2023-06-26	42.680	42.680	42.375	42.504	41.417	235
2023-06-23	42.360	43.032	42.350	43.032	41.931	4,401
2023-06-22	43.210	43.471	43.210	43.471	42.358	462
2023-06-21	43.370	43.500	43.250	43.489	42.376	4,000
2023-06-20	44.340	44.727	43.880	44.727	43.582	1,129
2023-06-16	45.780	46.421	45.730	46.421	45.234	582
2023-06-15	45.130	45.382	45.130	45.382	44.221	18,400
2023-06-14	44.490	44.680	44.133	44.133	43.004	1,914
2023-06-13	43.900	44.300	43.900	44.014	42.888	1,236
2023-06-12	43.000	43.197	42.970	43.197	42.092	811
2023-06-09	42.880	42.990	42.860	42.860	41.764	480
2023-06-08	42.930	42.930	42.727	42.727	41.634	5,802
2023-06-07	42.960	43.160	42.799	42.799	41.704	410
2023-06-06	42.250	42.860	42.090	42.231	41.151	1,335
2023-06-05	42.900	43.153	42.740	43.153	42.049	1,296
2023-06-02	42.760	43.200	42.642	42.642	41.551	1,297
2023-06-01	41.220	41.270	40.270	40.270	39.240	1,048
2023-05-30	40.100	40.365	39.900	40.365	39.332	502
2023-05-26	40.910	41.270	40.910	41.150	40.097	255
2023-05-25	41.250	41.250	40.590	41.149	40.096	9,356
2023-05-24	41.820	42.455	41.710	42.455	41.369	15,957
2023-05-23	42.400	42.833	42.400	42.833	41.737	25

← NewerPage 14 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.