Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	55.040	55.720	54.855	54.855	53.858	51,517
2025-02-10	56.000	56.290	56.000	56.106	55.086	2,379
2025-02-07	54.880	55.600	54.880	54.964	53.965	7,861
2025-02-06	54.050	54.200	53.940	53.990	53.008	920
2025-02-05	53.720	53.850	53.658	53.658	52.683	365
2025-02-04	53.800	54.730	53.800	54.044	53.062	15,522
2025-02-03	51.800	52.900	51.610	51.870	50.928	6,239
2025-01-31	54.440	54.440	51.491	51.491	50.555	1,888
2025-01-30	52.500	53.840	51.495	51.495	50.559	2,795
2025-01-29	50.000	53.100	50.000	51.492	50.556	52,265
2025-01-28	51.600	51.690	51.380	51.497	50.561	1,970
2025-01-27	50.970	51.340	50.798	50.798	49.875	1,439
2025-01-24	49.950	50.950	49.950	50.151	49.239	3,125
2025-01-23	48.800	49.100	48.700	48.932	48.043	1,271
2025-01-22	49.190	49.310	49.000	49.222	48.328	3,025
2025-01-21	49.700	49.753	49.150	49.753	48.849	1,463
2025-01-17	48.700	49.680	48.700	48.793	47.906	2,473
2025-01-16	48.670	49.098	48.565	49.098	48.205	1,724
2025-01-15	48.830	48.830	48.630	48.801	47.913	2,888
2025-01-14	48.100	48.158	47.730	48.158	47.283	2,590
2025-01-13	46.890	47.070	46.790	47.004	46.150	6,904
2025-01-10	47.280	47.461	46.935	47.461	46.598	2,622
2025-01-08	47.430	47.490	47.180	47.448	46.586	24,188
2025-01-07	49.240	49.240	48.120	48.811	47.924	7,007
2025-01-06	53.100	53.200	47.960	52.656	51.699	30,016
2025-01-03	53.400	53.400	53.000	53.249	52.281	1,898
2025-01-02	53.200	53.489	53.200	53.489	52.517	1,014
2024-12-31	53.215	53.682	53.205	53.682	52.706	2,175
2024-12-30	53.650	53.975	53.230	53.975	52.994	1,767
2024-12-27	53.800	53.800	53.470	53.777	52.799	2,532
2024-12-24	54.000	54.074	53.980	54.074	53.091	214
2024-12-23	53.900	54.067	53.650	54.067	53.085	2,858
2024-12-20	54.640	54.950	54.500	54.851	53.854	2,075
2024-12-19	53.270	53.422	53.140	53.422	52.450	969
2024-12-18	52.060	52.243	51.920	52.243	51.294	132
2024-12-17	51.820	52.230	51.803	51.803	50.861	405
2024-12-16	51.990	52.157	51.875	52.157	51.209	1,077
2024-12-13	52.750	52.800	52.520	52.698	51.740	1,516
2024-12-12	52.780	53.453	52.780	53.453	52.481	2,922
2024-12-11	52.650	52.770	52.580	52.701	51.743	3,044
2024-12-10	55.300	55.300	52.880	52.884	51.923	9,607
2024-12-09	54.860	55.810	53.876	53.876	52.897	5,086
2024-12-06	53.000	53.060	52.890	53.033	52.069	1,670
2024-12-05	51.980	52.250	51.980	52.072	51.125	1,513
2024-12-04	51.950	51.950	51.280	51.793	50.852	2,512
2024-12-03	51.700	51.957	51.700	51.957	51.013	748
2024-12-02	51.650	51.650	51.350	51.378	50.444	1,452
2024-11-29	50.950	51.710	50.950	51.147	50.217	8,114
2024-11-27	51.550	51.764	51.470	51.764	50.823	688
2024-11-26	50.820	50.820	50.320	50.596	49.677	9,056
2024-11-25	50.600	50.820	50.600	50.778	49.855	7,245
2024-11-22	51.270	51.459	51.140	51.459	50.524	877
2024-11-21	52.240	52.368	52.050	52.368	51.416	676
2024-11-20	52.620	52.778	52.270	52.778	51.819	1,081
2024-11-19	51.560	52.188	51.560	52.188	51.239	2,592
2024-11-18	52.000	52.170	51.740	51.928	50.984	1,667
2024-11-15	51.330	51.590	51.330	51.507	50.571	232
2024-11-14	51.610	51.836	51.590	51.836	50.894	2,398
2024-11-13	51.910	51.910	50.415	51.899	50.956	5,865
2024-11-12	51.600	51.910	50.920	51.910	50.966	3,569

← NewerPage 8 of 21 · 1,206 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.