Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	41.400	42.230	41.400	41.719	38.229	8,529
2022-04-22	43.200	43.690	43.010	43.414	39.783	7,856
2022-04-21	44.000	44.360	42.720	44.360	40.649	1,763
2022-04-20	45.860	46.150	45.540	46.150	42.289	1,481
2022-04-19	46.125	46.417	45.460	46.417	42.535	9,997
2022-04-14	47.160	47.741	47.100	47.741	43.747	1,499
2022-04-13	47.070	48.220	47.070	47.656	43.669	5,577
2022-04-12	46.910	47.220	46.650	46.757	42.846	8,051
2022-04-11	47.590	47.890	45.116	45.116	41.342	11,708
2022-04-07	47.310	47.769	46.950	47.769	43.774	4,682
2022-04-06	48.160	48.617	47.170	48.617	44.550	49,029
2022-04-05	50.040	50.040	48.650	49.775	45.612	17,176
2022-04-04	49.660	50.220	49.440	49.781	45.617	11,125
2022-04-01	49.550	50.380	48.354	48.354	44.309	11,621
2022-03-31	47.650	47.782	46.740	47.782	43.785	33,458
2022-03-30	48.540	49.190	48.540	48.626	44.559	24,320
2022-03-29	49.220	49.930	48.188	48.188	44.157	23,982
2022-03-28	47.000	47.410	46.740	46.798	42.883	7,008
2022-03-25	45.823	46.130	45.090	45.531	41.722	86,569
2022-03-24	46.600	46.820	46.000	46.784	42.870	4,502
2022-03-23	46.810	49.713	46.420	49.713	45.555	83,692
2022-03-22	50.210	50.860	49.577	49.577	45.430	8,138
2022-03-21	48.500	48.590	47.100	47.594	43.613	12,007
2022-03-18	48.000	52.200	47.970	48.702	44.629	27,786
2022-03-17	48.235	49.896	47.400	49.896	45.723	7,877
2022-03-16	47.300	51.390	46.930	46.930	43.005	108,339
2022-03-15	38.100	40.200	38.000	38.074	34.889	43,580
2022-03-14	41.350	44.760	40.270	42.376	38.832	31,868
2022-03-11	47.250	47.250	45.340	46.983	43.054	16,107
2022-03-10	48.390	49.216	47.340	49.216	45.100	12,214
2022-03-09	50.000	50.530	49.201	49.201	45.086	5,087
2022-03-08	49.300	49.560	48.500	49.004	44.905	12,301
2022-03-07	50.320	50.560	49.390	49.637	45.485	4,250
2022-03-04	51.050	51.609	50.340	51.609	47.292	47,450
2022-03-03	53.150	53.596	52.240	53.596	49.113	3,595
2022-03-02	53.771	54.183	53.370	54.183	49.651	143,003
2022-03-01	54.570	55.139	53.490	55.139	50.527	24,375
2022-02-28	54.490	54.490	53.450	53.905	49.396	103,044
2022-02-25	54.200	55.580	53.650	54.297	49.755	86,100
2022-02-24	53.390	54.794	53.390	54.794	50.211	55,611
2022-02-23	56.510	57.015	55.990	57.015	52.246	15,284
2022-02-22	57.050	57.509	56.380	57.013	52.244	10,737
2022-02-17	61.010	61.670	60.800	61.414	56.277	32,511
2022-02-16	60.822	61.150	60.710	61.047	55.940	26,771
2022-02-15	60.500	60.840	60.239	60.239	55.201	10,101
2022-02-14	60.110	60.507	59.900	60.507	55.446	3,372
2022-02-11	60.970	61.270	60.930	61.165	56.049	3,048
2022-02-10	61.360	62.160	61.360	62.160	56.961	3,298
2022-02-09	62.120	62.830	61.969	61.969	56.785	15,987
2022-02-08	60.950	61.640	60.299	60.299	55.255	5,106
2022-02-07	60.860	61.346	60.730	61.346	56.215	3,721
2022-02-04	61.340	61.630	60.920	61.490	56.347	9,224
2022-02-03	62.000	62.270	60.566	60.566	55.500	2,958
2022-02-02	62.370	62.700	60.564	60.564	55.498	6,432
2022-02-01	62.250	62.680	60.559	60.559	55.494	3,824
2022-01-31	60.550	62.410	60.400	60.532	55.469	37,217
2022-01-28	58.570	59.022	57.900	59.022	54.086	6,188
2022-01-27	59.270	59.900	59.100	59.438	54.466	12,161
2022-01-26	61.250	61.250	60.140	60.833	55.745	4,858
2022-01-25	59.860	59.961	58.980	59.961	54.945	7,916

← NewerPage 19 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.