Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	52.950	53.138	52.440	53.138	52.172	1,858
2024-11-08	53.910	54.124	53.050	54.124	53.140	752
2024-11-07	55.250	55.890	55.127	55.127	54.125	2,425
2024-11-06	53.480	53.983	53.052	53.983	53.001	3,392
2024-11-05	54.720	55.055	54.720	55.055	54.054	3,145
2024-11-04	53.810	54.150	53.800	53.914	52.934	6,654
2024-11-01	53.935	53.990	53.600	53.907	52.928	4,080
2024-10-31	52.350	52.350	52.043	52.043	51.097	582
2024-10-30	52.740	53.120	52.710	52.871	51.910	4,109
2024-10-29	54.100	54.180	53.838	53.838	52.859	2,474
2024-10-28	53.630	54.178	53.630	53.678	52.702	33,106
2024-10-25	54.200	54.460	54.174	54.174	53.189	3,428
2024-10-24	54.220	54.308	54.040	54.308	53.321	500
2024-10-23	54.840	55.104	54.450	55.104	54.103	1,336
2024-10-22	54.420	54.500	54.150	54.244	53.258	971
2024-10-21	54.000	54.157	54.000	54.157	53.172	279
2024-10-18	55.220	55.453	55.130	55.453	54.445	721
2024-10-17	53.100	53.100	52.490	53.066	52.102	5,230
2024-10-16	53.500	54.040	53.500	53.505	52.532	4,363
2024-10-15	53.960	54.000	53.110	53.681	52.706	53,395
2024-10-14	56.140	56.600	55.900	56.173	55.151	7,505
2024-10-11	55.700	56.570	55.700	56.461	55.434	7,680
2024-10-10	56.450	56.570	55.660	56.478	55.451	4,097
2024-10-09	55.850	56.850	55.790	55.852	54.837	3,343
2024-10-08	57.430	57.755	56.412	56.412	55.386	19,025
2024-10-07	61.440	61.830	61.000	61.600	60.480	2,665
2024-10-04	60.810	61.501	60.100	61.501	60.383	6,795
2024-10-03	59.030	60.036	59.000	60.036	58.944	27,701
2024-10-02	60.060	60.542	59.370	60.542	59.442	18,013
2024-10-01	56.250	57.175	56.000	57.175	56.135	37,346
2024-09-30	57.360	57.360	55.710	57.239	56.198	54,216
2024-09-27	56.530	57.075	56.330	56.330	55.306	5,372
2024-09-26	56.400	56.930	55.278	55.278	54.274	14,740
2024-09-25	52.570	52.900	52.081	52.081	51.134	461
2024-09-24	52.220	53.340	51.666	51.666	50.727	87,398
2024-09-23	49.750	50.200	49.660	49.785	48.880	5,846
2024-09-20	49.990	49.990	49.490	49.884	48.977	2,612
2024-09-19	49.790	50.050	49.690	49.882	48.976	4,573
2024-09-18	48.770	48.770	48.375	48.763	47.877	2,444
2024-09-17	48.760	48.810	48.754	48.761	47.874	311
2024-09-16	48.230	48.480	48.220	48.480	47.598	1,309
2024-09-13	47.830	48.057	47.755	48.057	47.184	3,248
2024-09-12	47.690	47.750	47.405	47.750	46.882	4,507
2024-09-11	47.340	47.730	47.250	47.467	46.604	4,459
2024-09-10	47.090	47.273	46.730	47.273	46.414	3,916
2024-09-09	47.300	47.604	47.300	47.604	46.739	3,568
2024-09-06	47.840	47.911	47.400	47.911	47.040	16,256
2024-09-05	47.900	48.020	47.810	47.897	47.026	1,183
2024-09-04	48.050	48.080	47.816	47.816	46.947	938
2024-09-03	48.240	48.494	48.100	48.494	47.613	2,401
2024-08-30	48.730	48.972	48.520	48.972	48.082	882
2024-08-29	48.250	48.430	48.240	48.430	47.550	1,405
2024-08-28	47.730	47.976	47.730	47.976	47.104	3,094
2024-08-27	48.850	48.932	48.650	48.932	48.042	2,574
2024-08-23	48.180	48.550	48.090	48.169	47.293	1,903
2024-08-22	48.170	48.449	47.880	48.449	47.568	1,373
2024-08-21	47.690	47.820	47.640	47.676	46.810	2,216
2024-08-20	47.510	47.550	47.190	47.550	46.686	1,257
2024-08-19	47.910	48.010	47.816	47.816	46.946	430
2024-08-16	48.100	48.140	47.794	47.794	46.925	234

← NewerPage 9 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.