Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	27.200	27.690	26.940	27.162	24.986	17,358
2022-10-26	26.970	28.350	26.956	26.956	24.797	5,031
2022-10-25	26.330	26.490	25.780	26.293	24.187	24,040
2022-10-24	26.080	26.268	24.780	26.268	24.164	24,286
2022-10-21	29.450	29.657	28.000	29.657	27.281	6,448
2022-10-20	29.690	30.530	29.607	29.607	27.236	7,150
2022-10-19	30.800	31.083	30.350	31.083	28.593	18,115
2022-10-18	32.450	32.520	31.600	32.409	29.813	4,811
2022-10-17	31.710	32.150	31.491	31.491	28.968	8,641
2022-10-14	31.800	31.800	31.170	31.745	29.202	7,958
2022-10-13	30.850	31.450	30.800	31.364	28.851	7,374
2022-10-12	32.070	32.480	32.000	32.306	29.718	9,192
2022-10-11	32.540	32.540	31.850	32.433	29.835	4,283
2022-10-10	33.310	33.606	33.000	33.606	30.914	4,518
2022-10-07	34.180	34.472	34.060	34.472	31.710	25,300
2022-10-06	35.500	35.600	35.360	35.389	32.555	2,035
2022-10-05	35.310	35.543	35.010	35.543	32.696	691
2022-10-04	34.390	35.300	33.605	33.605	30.914	1,995
2022-10-03	33.540	33.830	33.510	33.605	30.914	565
2022-09-30	34.040	34.090	33.930	33.937	31.218	1,200
2022-09-29	34.180	34.472	34.000	34.472	31.711	1,500
2022-09-28	35.210	35.560	34.907	34.907	32.111	1,795
2022-09-27	35.710	36.100	35.110	35.771	32.906	3,370
2022-09-26	35.800	36.400	35.800	36.077	33.187	1,201
2022-09-23	34.590	35.033	34.590	35.033	32.227	527
2022-09-22	35.960	36.120	35.960	36.053	33.165	2,096
2022-09-21	36.360	36.434	36.160	36.434	33.515	8,103
2022-09-20	37.260	37.560	37.260	37.378	34.384	2,531
2022-09-15	38.000	38.222	37.870	38.222	35.160	400
2022-09-14	38.390	38.390	38.170	38.170	35.112	794
2022-09-13	38.380	38.832	38.380	38.832	35.722	2,101
2022-09-12	39.050	39.116	39.050	39.116	35.982	4,603
2022-09-09	38.780	39.113	38.770	39.113	35.980	1,798
2022-09-08	38.430	38.450	38.370	38.450	35.370	707
2022-09-07	39.600	39.695	39.450	39.695	36.516	400
2022-09-06	39.680	40.026	39.220	40.026	36.820	1,922
2022-09-02	41.780	42.000	41.500	41.863	38.510	3,034
2022-09-01	41.250	41.359	41.250	41.359	38.046	294
2022-08-31	41.450	41.880	41.360	41.688	38.348	8,864
2022-08-30	40.600	41.228	39.800	41.228	37.926	2,838
2022-08-26	42.510	42.510	41.317	41.317	38.008	8,393
2022-08-25	41.240	42.130	41.220	41.421	38.103	5,195
2022-08-24	39.110	40.480	39.050	39.506	36.342	1,644
2022-08-23	39.650	39.860	39.650	39.860	36.667	511
2022-08-22	39.070	39.584	39.070	39.584	36.414	60
2022-08-18	39.490	39.855	39.490	39.855	36.662	1,471
2022-08-17	38.600	40.440	38.600	38.659	35.562	8,388
2022-08-16	38.430	38.647	38.430	38.647	35.551	65
2022-08-15	38.050	38.435	38.050	38.329	35.259	151,101
2022-08-12	38.430	38.811	38.430	38.811	35.702	232
2022-08-11	38.250	39.570	38.250	38.705	35.605	160,988
2022-08-10	37.850	38.170	37.674	37.674	34.656	1,385
2022-08-09	38.050	38.050	37.650	37.962	34.922	368
2022-08-08	38.130	38.330	37.800	38.141	35.086	862
2022-08-05	38.370	39.185	38.370	39.185	36.046	505
2022-08-04	39.830	39.830	39.746	39.746	36.562	204
2022-08-03	37.820	38.650	37.820	38.548	35.460	1,628,874
2022-08-02	37.660	37.660	37.581	37.581	34.570	797
2022-08-01	37.550	38.166	36.710	38.166	35.109	2,657
2022-07-29	38.600	39.083	38.600	39.083	35.953	1,562

← NewerPage 17 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.