Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	47.700	48.024	47.453	48.024	46.507	45,812
2023-02-03	48.740	49.074	48.740	49.074	47.525	122
2023-02-01	48.450	49.104	48.450	49.104	47.553	501
2023-01-31	48.720	48.759	48.720	48.759	47.220	200
2023-01-26	51.740	51.973	51.740	51.973	50.332	839
2023-01-25	50.290	50.290	50.031	50.031	48.451	690
2023-01-24	50.710	50.790	50.034	50.034	48.454	273
2023-01-23	51.040	51.150	50.036	50.036	48.456	1,897
2023-01-20	49.980	50.100	49.970	50.069	48.488	500
2023-01-18	48.120	48.586	48.010	48.586	47.052	10,077
2023-01-17	47.580	47.805	47.580	47.805	46.296	1,300
2023-01-13	47.560	47.650	47.390	47.562	46.060	1,013
2023-01-12	46.590	46.619	46.260	46.619	45.147	1,145
2023-01-11	47.930	48.170	47.861	47.861	46.349	2,394
2023-01-09	46.590	46.650	46.388	46.388	44.923	1,764
2023-01-05	44.860	45.090	44.540	44.540	43.134	3,347
2023-01-04	44.950	46.168	44.950	46.168	44.710	1,140
2023-01-03	40.800	44.185	40.800	44.185	40.645	90
2022-12-29	43.280	43.280	43.006	43.006	39.561	311
2022-12-28	41.230	41.865	41.230	41.865	38.511	136
2022-12-22	40.500	41.539	40.470	41.539	38.211	172
2022-12-21	39.455	39.914	39.455	39.914	36.717	78,070
2022-12-20	39.590	39.733	39.530	39.733	36.551	201
2022-12-19	40.950	41.200	40.680	41.200	37.900	758
2022-12-16	40.650	40.711	40.650	40.711	37.450	503
2022-12-15	42.000	42.080	40.210	40.846	37.574	2,700
2022-12-14	41.650	41.812	41.650	41.812	38.463	505
2022-12-13	41.820	42.120	40.935	40.935	37.656	1,426
2022-12-12	40.630	40.843	40.000	40.843	37.572	2,531
2022-12-09	41.140	41.831	41.140	41.831	38.480	2,149
2022-12-08	40.770	40.860	40.550	40.784	37.517	2,246
2022-12-07	38.750	39.150	38.551	38.551	35.463	35,383
2022-12-06	39.865	40.106	39.860	40.106	36.894	435
2022-12-05	39.449	40.422	39.000	40.422	37.184	37,582
2022-12-02	38.120	39.270	38.028	38.028	34.982	5,800
2022-12-01	37.980	37.990	37.846	37.846	34.814	190
2022-11-30	37.340	37.780	36.795	36.795	33.847	1,373
2022-11-29	36.410	36.592	36.310	36.592	33.661	7,832
2022-11-28	34.757	34.757	34.535	34.535	31.769	50,003
2022-11-25	34.750	34.920	34.750	34.920	32.123	1,091
2022-11-24	36.394	36.394	36.066	36.066	33.177	50,000
2022-11-23	36.500	36.500	36.066	36.066	33.177	485
2022-11-22	35.220	35.488	35.220	35.488	32.646	231
2022-11-21	35.970	36.298	35.590	36.298	33.391	2,993
2022-11-18	36.780	36.840	36.140	36.788	33.842	9,669
2022-11-17	36.830	38.670	36.830	37.306	34.318	28,273
2022-11-16	37.052	39.610	37.052	37.637	34.622	103,926
2022-11-15	33.400	37.440	33.400	36.815	33.866	105,711
2022-11-14	33.400	34.030	33.256	33.256	30.592	219,704
2022-11-11	33.200	33.670	32.974	32.974	30.333	14,899
2022-11-10	31.070	31.730	29.491	29.491	27.129	5,607
2022-11-09	29.850	30.169	29.690	30.169	27.752	8,245
2022-11-08	31.160	31.380	30.680	31.313	28.805	6,153
2022-11-07	31.550	31.590	30.980	31.262	28.758	1,989
2022-11-04	30.750	30.750	30.110	30.395	27.960	4,990
2022-11-03	27.690	28.870	27.690	28.204	25.945	6,434
2022-11-02	28.640	29.378	28.570	29.378	27.024	600
2022-11-01	28.790	28.969	28.660	28.969	26.649	1,157
2022-10-31	26.570	26.570	26.192	26.192	24.094	1,347
2022-10-28	25.650	25.650	25.250	25.582	23.533	8,713

← NewerPage 16 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.