Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	41.090	41.120	40.460	40.867	37.593	900,542
2022-07-27	41.135	41.135	40.750	40.793	37.526	1,800,068
2022-07-26	41.780	41.963	41.290	41.963	38.602	1,700
2022-07-25	41.500	41.670	41.490	41.583	38.252	268
2022-07-22	42.220	42.304	42.220	42.304	38.916	12,610
2022-07-21	42.750	43.140	42.551	42.551	39.142	1,661
2022-07-20	42.890	43.134	42.860	43.134	39.679	927
2022-07-19	42.900	42.900	42.446	42.446	39.046	1,175
2022-07-15	41.410	41.410	40.770	41.401	38.085	2,851
2022-07-14	42.080	42.675	41.510	42.675	39.257	4,532
2022-07-13	42.130	42.790	42.130	42.726	39.304	5,986
2022-07-12	43.170	43.170	42.840	43.032	39.585	354
2022-07-11	43.240	43.621	42.800	43.621	40.127	30,203
2022-07-08	44.940	44.940	44.750	44.925	41.327	2
2022-07-07	44.900	45.480	44.801	44.801	41.212	4,449
2022-07-06	43.770	44.299	43.420	44.299	40.750	808
2022-07-05	43.140	44.450	43.140	44.450	40.890	3,487
2022-07-01	45.370	45.520	44.600	45.165	41.547	13,309
2022-06-30	45.000	45.164	44.720	45.164	41.546	761
2022-06-29	46.150	46.517	46.090	46.517	42.791	2,109
2022-06-28	46.660	47.280	45.903	46.612	42.878	82,481
2022-06-27	48.270	48.270	47.887	48.208	44.347	31,700
2022-06-24	48.800	49.300	48.730	48.947	45.027	78,930
2022-06-23	47.650	48.500	47.650	47.775	43.949	72,144
2022-06-22	47.530	48.210	47.134	47.134	43.358	1,000
2022-06-21	48.405	48.535	48.405	48.535	44.648	40,012
2022-06-17	47.980	48.040	46.570	47.057	43.288	2,799
2022-06-16	46.490	46.829	46.410	46.829	43.078	902
2022-06-15	48.280	48.383	47.890	48.383	44.507	2,516
2022-06-14	47.610	47.898	47.340	47.898	44.062	2,000
2022-06-13	46.830	48.026	46.530	48.026	44.179	497
2022-06-10	49.800	50.502	49.450	50.502	46.456	400
2022-06-09	50.100	50.480	50.100	50.300	46.271	1,417
2022-06-08	49.590	50.290	49.590	49.878	45.883	2,461
2022-06-07	47.000	47.350	46.851	46.851	43.098	673
2022-06-06	47.360	47.410	46.855	46.855	43.102	705
2022-06-01	45.630	46.070	45.030	45.928	42.249	2,592
2022-05-31	45.930	46.192	45.850	46.192	42.492	325
2022-05-27	43.800	43.800	43.230	43.546	40.058	3,279
2022-05-26	43.060	44.250	42.575	42.575	39.165	4,402
2022-05-25	42.350	42.549	42.040	42.549	39.141	2,576
2022-05-24	43.030	43.060	41.470	43.060	39.611	21,496
2022-05-23	44.340	44.340	43.550	44.180	40.641	3,037
2022-05-20	45.070	45.200	44.750	44.875	41.280	2,229
2022-05-19	43.560	44.600	43.500	43.555	40.066	3,853
2022-05-18	44.501	46.579	44.090	46.579	42.683	4,336
2022-05-17	47.270	47.670	46.680	46.931	43.006	6,422
2022-05-16	44.770	45.150	44.587	44.587	40.858	7,558
2022-05-12	43.560	44.340	42.970	43.847	40.180	4,946
2022-05-11	43.800	44.637	43.800	44.637	40.904	3,016
2022-05-10	43.070	43.466	42.700	43.466	39.830	1,608
2022-05-09	42.380	44.485	41.621	44.485	40.764	28,997
2022-05-06	44.410	44.485	43.600	44.485	40.764	3,264
2022-05-05	46.100	46.678	44.550	46.678	42.774	3,564
2022-05-04	46.680	46.937	46.190	46.937	43.011	10,819
2022-05-03	48.120	48.500	47.880	48.420	44.370	8,150
2022-04-29	47.870	48.200	47.000	48.100	44.077	6,864
2022-04-28	42.680	43.307	42.320	43.307	39.684	2,476
2022-04-27	42.310	43.000	42.310	42.671	39.101	10,119
2022-04-26	42.250	42.796	41.780	42.796	39.217	8,842

← NewerPage 18 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.