Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	82.770	82.825	82.195	82.825	81.963	1,696
2025-11-05	81.000	81.510	80.660	80.898	80.055	3,123
2025-11-03	80.700	80.798	80.190	80.798	79.957	2,003
2025-10-31	81.200	81.200	80.890	80.930	80.087	810
2025-10-30	83.490	83.791	83.350	83.791	82.919	1,273
2025-10-29	84.270	84.600	83.006	83.006	82.142	7,590
2025-10-28	83.270	83.530	83.016	83.016	82.152	1,115
2025-10-27	84.530	84.660	84.440	84.460	83.581	2,431
2025-10-24	82.500	82.500	82.050	82.050	81.196	767
2025-10-23	81.400	82.420	81.310	81.454	80.606	7,656
2025-10-22	80.260	80.470	79.370	80.237	79.402	2,245
2025-10-21	81.040	81.131	80.535	81.131	80.287	1,300
2025-10-20	80.880	81.820	80.690	80.779	79.938	2,388
2025-10-17	79.030	79.930	78.276	78.276	77.461	1,382
2025-10-16	79.990	80.080	79.450	79.783	78.953	4,998
2025-10-15	80.250	80.646	80.090	80.646	79.806	2,037
2025-10-14	79.450	80.670	79.450	79.871	79.040	1,752
2025-10-13	81.900	82.250	81.780	82.139	81.284	3,335
2025-10-10	83.780	84.100	80.000	83.714	82.842	3,047
2025-10-09	86.930	86.930	85.480	86.826	85.922	28,105
2025-10-08	86.620	86.745	86.290	86.745	85.842	1,229
2025-10-07	87.330	87.410	86.280	87.053	86.146	3,820
2025-10-06	86.890	87.570	86.890	87.056	86.150	2,214
2025-10-03	86.620	86.750	86.400	86.561	85.660	1,301
2025-10-02	87.120	87.120	86.410	86.926	86.021	10,875
2025-10-01	85.300	85.650	85.197	85.197	84.310	741
2025-09-30	85.630	85.640	85.210	85.214	84.327	3,050
2025-09-29	84.600	85.260	84.600	84.807	83.924	1,113
2025-09-26	83.000	83.090	82.700	82.772	81.910	649
2025-09-25	83.050	83.549	82.960	83.549	82.679	2,770
2025-09-24	83.250	83.374	82.950	83.374	82.506	747
2025-09-23	81.890	82.120	81.690	81.735	80.884	6,581
2025-09-22	82.600	83.025	82.410	82.510	81.651	1,532
2025-09-19	82.650	82.650	82.480	82.633	81.773	16,193
2025-09-18	82.430	82.570	82.310	82.558	81.698	1,146
2025-09-17	84.820	85.096	84.630	85.096	84.210	6,869
2025-09-16	82.910	83.915	82.770	82.902	82.039	4,690
2025-09-15	82.900	83.050	82.733	82.733	81.871	2,048
2025-09-12	82.420	82.685	82.300	82.685	81.824	2,391
2025-09-11	80.850	82.150	80.814	80.814	79.973	1,524
2025-09-10	81.870	81.870	80.680	81.325	80.479	3,677
2025-09-09	80.150	80.990	80.150	80.521	79.683	363
2025-09-08	78.970	79.310	78.970	79.246	78.421	6,059
2025-09-05	77.600	77.740	77.220	77.665	76.856	992
2025-09-04	76.070	76.070	75.690	75.944	75.153	2,972
2025-09-03	76.830	77.230	76.735	76.735	75.936	773
2025-09-02	76.420	76.946	76.320	76.946	76.145	5,940
2025-08-29	76.800	77.570	76.515	76.515	75.719	285
2025-08-28	76.670	77.000	76.193	76.193	75.400	910
2025-08-27	76.250	76.911	75.860	76.911	76.110	1,417
2025-08-26	78.740	78.740	78.206	78.206	77.392	48
2025-08-22	76.840	78.000	76.787	76.787	75.988	1,020
2025-08-21	75.760	76.480	75.760	75.890	75.100	1,488
2025-08-20	75.500	75.730	75.185	75.584	74.797	27,435
2025-08-19	76.000	76.000	75.420	75.961	75.170	3,842
2025-08-18	75.480	75.480	75.072	75.072	74.290	16,354
2025-08-15	75.770	75.920	75.687	75.687	74.899	4,183
2025-08-14	75.300	75.326	74.460	75.326	74.542	700
2025-08-13	75.300	76.800	74.650	74.650	73.873	1,340
2025-08-12	71.310	71.940	71.274	71.274	70.532	3,705

← NewerPage 5 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.