Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	58.650	60.325	57.540	60.325	55.279	7,085
2022-01-21	60.560	60.984	59.350	60.984	55.883	11,779
2022-01-20	61.300	61.710	60.578	60.578	55.511	15,561
2022-01-19	57.770	58.502	57.330	58.502	53.609	18,811
2022-01-18	57.620	58.116	56.760	58.116	51.832	18,601
2022-01-14	60.650	60.814	59.970	60.814	54.238	1,003
2022-01-13	61.100	61.350	59.910	61.018	54.420	2,412
2022-01-12	62.660	62.830	61.698	61.698	55.027	12,121
2022-01-11	59.630	60.620	58.850	59.002	52.622	7,180
2022-01-10	57.800	58.132	57.080	58.132	51.846	20,223
2022-01-07	56.800	57.440	56.700	56.807	50.664	1,893
2022-01-06	55.910	56.750	55.360	56.022	49.965	18,029
2022-01-05	55.305	56.320	55.180	55.246	49.273	10,025
2022-01-04	58.225	58.225	56.850	57.734	51.491	3,144
2021-12-31	59.200	59.200	58.592	58.592	52.256	323
2021-12-30	57.640	59.590	56.843	56.843	50.697	464
2021-12-29	56.720	57.052	56.540	57.052	50.883	1,362
2021-12-23	56.240	60.060	56.240	59.212	52.809	173,264
2021-12-22	57.020	57.270	56.100	56.793	50.652	55,285
2021-12-21	56.140	57.410	56.140	56.501	50.392	7,678
2021-12-20	55.120	55.340	54.510	55.103	49.145	4,613
2021-12-17	56.050	56.690	55.250	56.146	50.075	8,100
2021-12-16	58.000	58.220	56.660	58.003	51.732	2,808
2021-12-15	58.770	58.770	56.930	58.420	52.103	75,286
2021-12-14	58.050	58.990	58.000	58.922	52.551	140,982
2021-12-13	58.800	59.797	58.640	59.797	53.331	17,494
2021-12-10	59.610	59.800	58.780	59.419	52.994	4,701
2021-12-09	59.550	60.750	59.550	60.615	54.060	314,742
2021-12-08	59.325	60.950	59.270	59.891	53.415	5,374
2021-12-07	59.650	59.840	59.340	59.489	53.057	5,677
2021-12-06	57.560	57.582	57.408	57.408	51.201	83,501
2021-12-03	58.100	59.363	56.370	59.363	52.944	7,546
2021-12-02	60.170	60.773	59.550	60.773	54.201	3,635
2021-12-01	59.940	60.740	59.920	60.164	53.658	2,355
2021-11-30	59.240	59.360	57.990	58.929	52.557	4,778
2021-11-29	58.870	59.285	58.050	59.285	52.875	2,800
2021-11-26	59.990	59.990	58.550	59.417	52.992	100,807
2021-11-24	58.730	60.554	58.450	60.554	54.006	4,642
2021-11-23	61.010	61.746	60.120	61.746	55.069	31,034
2021-11-22	62.825	63.476	61.320	63.476	56.613	122,749
2021-11-19	63.680	63.850	62.360	63.665	56.781	177,488
2021-11-18	62.340	63.786	61.770	63.786	56.889	11,239
2021-11-17	64.720	65.356	64.210	65.356	58.289	598
2021-11-16	64.440	64.800	63.620	64.532	57.554	13,515
2021-11-15	62.970	63.290	62.660	63.142	56.315	5,724
2021-11-12	62.880	62.880	62.190	62.268	55.535	6,202
2021-11-11	61.790	62.740	61.293	61.293	54.665	4,795
2021-11-10	60.140	62.091	60.000	62.091	55.377	12,050
2021-11-09	59.750	60.090	59.270	59.559	53.119	4,735
2021-11-08	59.780	60.060	59.310	59.547	53.108	5,365
2021-11-05	59.400	60.200	58.480	60.053	53.560	26,063
2021-11-04	61.900	61.900	60.150	61.778	55.098	3,198
2021-11-03	59.920	60.470	59.730	60.248	53.734	4,676
2021-11-02	59.750	59.750	58.360	59.626	53.178	46,872
2021-11-01	61.680	62.150	60.210	60.337	53.813	9,782
2021-10-29	61.600	61.833	60.500	61.833	55.147	4,809
2021-10-28	62.830	62.830	61.930	62.772	55.985	197,703
2021-10-27	63.370	63.520	62.330	62.623	55.852	8,800
2021-10-26	64.640	64.900	62.900	64.565	57.583	12,873
2021-10-25	64.600	64.980	64.000	64.960	57.936	3,172

← NewerPage 20 of 21 · 1,207 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.