Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	66.060	66.404	66.010	66.404	65.197	647
2025-05-09	64.040	64.040	63.586	63.586	62.430	1,841
2025-05-08	63.780	64.300	63.780	64.064	62.899	481
2025-05-07	62.910	63.117	62.590	63.117	61.970	433
2025-05-06	64.360	65.080	63.916	63.916	62.754	3,113
2025-05-02	63.500	64.160	62.942	62.942	61.797	10,153
2025-05-01	61.260	61.516	61.040	61.516	60.398	529
2025-04-30	60.900	61.537	60.865	61.537	60.418	920
2025-04-29	61.120	61.120	60.967	60.967	59.859	100
2025-04-28	62.060	62.110	61.652	61.652	60.531	1,300
2025-04-25	61.300	62.070	61.300	61.649	60.528	505
2025-04-24	61.300	61.610	60.705	60.705	59.601	1,239
2025-04-23	62.000	62.000	61.113	61.113	60.002	2,556
2025-04-22	59.000	60.260	59.000	59.345	58.266	22,415
2025-04-17	58.600	58.991	58.230	58.991	57.919	324
2025-04-16	57.680	58.350	57.680	57.713	56.664	2,395
2025-04-15	58.920	58.990	58.791	58.791	57.722	45
2025-04-14	58.950	59.570	58.539	58.539	57.475	864
2025-04-11	55.360	57.159	55.360	57.159	56.120	1,029
2025-04-10	56.580	57.304	56.240	57.304	56.262	1,042
2025-04-09	54.580	56.884	53.420	56.884	55.850	4,182
2025-04-08	57.090	57.290	54.450	56.676	55.646	2,078
2025-04-07	55.900	58.100	54.040	56.040	55.021	8,785
2025-04-04	60.010	64.027	58.650	64.027	62.863	5,485
2025-04-03	63.430	64.480	63.430	64.018	62.855	2,508
2025-04-02	64.300	64.764	63.970	64.764	63.587	1,209
2025-04-01	64.760	64.771	64.215	64.771	63.593	735
2025-03-31	63.420	63.879	63.300	63.879	62.718	31,309
2025-03-28	65.700	65.700	64.604	65.502	64.311	3,392
2025-03-27	65.130	66.730	65.080	65.458	64.268	3,479
2025-03-26	65.000	65.470	64.780	65.135	63.951	647
2025-03-25	64.690	65.380	64.368	64.568	63.394	41,211
2025-03-24	65.920	65.985	65.210	65.985	64.786	6,936
2025-03-21	65.470	66.220	65.230	65.802	64.606	4,018
2025-03-20	66.290	66.836	65.855	66.836	65.621	15,199
2025-03-19	71.650	71.650	69.460	69.496	68.233	3,534
2025-03-18	70.120	70.130	69.035	69.634	68.368	4,088
2025-03-17	68.210	69.910	67.505	67.505	66.278	2,656
2025-03-14	68.200	68.220	67.098	67.098	65.878	2,463
2025-03-13	65.310	66.690	65.297	65.297	64.110	1,018
2025-03-12	66.380	66.400	65.550	65.898	64.700	7,135
2025-03-11	66.520	67.570	66.400	66.599	65.388	1,026
2025-03-10	66.320	66.490	64.960	66.490	65.281	7,175
2025-03-07	68.120	68.790	67.800	68.638	67.390	1,333
2025-03-06	69.350	70.003	68.870	70.003	68.731	11,545
2025-03-05	65.150	67.190	63.400	65.042	63.860	40,448
2025-03-04	62.560	63.730	62.560	63.164	62.016	4,681
2025-03-03	62.300	62.470	61.720	62.135	61.006	9,556
2025-02-28	61.310	61.650	61.200	61.544	60.426	2,585
2025-02-27	63.470	63.925	63.130	63.717	62.558	2,713
2025-02-26	64.390	64.515	63.930	64.515	63.343	4,658
2025-02-25	62.230	62.620	62.040	62.355	61.222	3,590
2025-02-24	63.750	63.957	61.470	63.957	62.794	7,986
2025-02-21	66.560	67.490	66.400	66.547	65.337	6,244
2025-02-20	64.600	66.240	62.608	62.608	61.470	3,041
2025-02-19	63.850	64.006	63.380	64.006	62.843	4,279
2025-02-18	64.890	64.890	63.910	64.762	63.585	304,513
2025-02-14	61.100	61.160	60.480	61.012	59.903	2,855
2025-02-13	56.870	57.720	56.756	56.756	55.724	3,582
2025-02-12	56.550	57.700	56.550	57.017	55.980	3,161

← NewerPage 7 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.