Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 420.20 | 420.80 | 417.00 | 417.80 | 417.80 | 8,252 |
| 2026-10-14 | 421.80 | 430.00 | 421.20 | 424.00 | 424.00 | 692 |
| 2026-10-13 | 421.00 | 425.20 | 421.00 | 424.20 | 424.20 | 4,189 |
| 2026-10-12 | 426.40 | 428.60 | 425.00 | 425.80 | 425.80 | 7,611 |
| 2026-10-09 | 414.60 | 425.80 | 414.60 | 424.80 | 424.80 | 4,791 |
| 2026-10-08 | 422.20 | 423.60 | 411.40 | 422.00 | 422.00 | 7,252 |
| 2026-10-07 | 426.00 | 426.00 | 419.60 | 420.60 | 420.60 | 47,882 |
| 2026-10-06 | 427.80 | 428.60 | 426.40 | 427.80 | 427.80 | 68,293 |
| 2026-10-05 | 420.40 | 423.60 | 417.00 | 422.40 | 422.40 | 1,138 |
| 2026-10-02 | 422.00 | 424.40 | 420.00 | 420.80 | 420.80 | 1,750 |
| 2026-09-30 | 430.00 | 432.20 | 424.80 | 431.00 | 431.00 | 94,996 |
| 2026-09-29 | 432.80 | 439.40 | 431.80 | 432.00 | 432.00 | 1,062 |
| 2026-09-28 | 441.20 | 444.20 | 440.20 | 441.20 | 441.20 | 842 |
| 2026-09-25 | 435.00 | 435.00 | 432.40 | 434.20 | 434.20 | 775 |
| 2026-09-24 | 436.20 | 439.40 | 434.00 | 438.80 | 438.80 | 1,727 |
| 2026-09-23 | 453.80 | 454.40 | 438.80 | 440.80 | 440.80 | 4,289 |
| 2026-09-22 | 460.40 | 461.60 | 442.40 | 449.80 | 449.80 | 2,561 |
| 2026-09-21 | 427.00 | 434.00 | 427.00 | 429.80 | 429.80 | 6,283 |
| 2026-09-18 | 428.00 | 430.40 | 420.80 | 421.40 | 421.40 | 1,216 |
| 2026-09-17 | 428.00 | 429.00 | 425.20 | 426.80 | 426.80 | 789 |
| 2026-09-16 | 438.60 | 438.80 | 432.60 | 434.20 | 434.20 | 736 |
| 2026-09-15 | 435.40 | 444.20 | 428.00 | 439.00 | 439.00 | 1,780 |
| 2026-09-14 | 430.00 | 432.00 | 426.80 | 431.60 | 431.60 | 806 |
| 2026-09-11 | 419.40 | 430.80 | 419.40 | 429.20 | 429.20 | 1,483 |
| 2026-09-10 | 430.20 | 430.40 | 422.20 | 425.60 | 425.60 | 7,519 |
| 2026-09-09 | 434.60 | 435.20 | 432.80 | 435.20 | 435.20 | 647 |
| 2026-09-08 | 436.60 | 438.80 | 435.40 | 435.60 | 435.60 | 1,074 |
| 2026-09-07 | 441.20 | 441.80 | 438.40 | 438.80 | 438.80 | 944 |
| 2026-09-04 | 442.40 | 447.60 | 440.80 | 442.80 | 442.80 | 105,669 |
| 2026-09-03 | 444.20 | 444.20 | 433.00 | 433.00 | 433.00 | 1,673 |
| 2026-09-02 | 435.00 | 441.20 | 435.00 | 438.20 | 438.20 | 4,205 |
| 2026-09-01 | 446.40 | 447.60 | 441.00 | 441.40 | 441.40 | 6,591 |
| 2026-08-28 | 449.80 | 460.60 | 443.40 | 455.20 | 455.20 | 2,139 |
| 2026-08-27 | 450.80 | 450.80 | 447.20 | 448.40 | 448.40 | 721 |
| 2026-08-26 | 444.41 | 449.00 | 443.80 | 447.00 | 447.00 | 3,806 |
| 2026-08-25 | 440.20 | 444.00 | 438.80 | 441.20 | 441.20 | 1,479 |
| 2026-08-24 | 440.20 | 441.80 | 439.20 | 439.80 | 439.80 | 1,540 |
| 2026-08-21 | 451.00 | 457.00 | 446.60 | 457.00 | 457.00 | 2,854 |
| 2026-08-20 | 455.60 | 456.80 | 450.00 | 452.40 | 452.40 | 1,847 |
| 2026-08-19 | 447.20 | 449.40 | 438.20 | 447.60 | 447.60 | 809 |
| 2026-08-18 | 438.40 | 444.80 | 437.80 | 443.00 | 443.00 | 3,369 |
| 2026-08-17 | 446.80 | 449.80 | 446.40 | 448.00 | 448.00 | 1,428 |
| 2026-08-14 | 443.20 | 443.40 | 436.00 | 440.40 | 440.40 | 11,024 |
| 2026-08-13 | 444.00 | 445.00 | 440.00 | 441.20 | 441.20 | 2,283 |
| 2026-08-12 | 457.00 | 464.60 | 456.40 | 459.40 | 459.40 | 5,407 |
| 2026-08-11 | 471.00 | 472.20 | 469.80 | 470.40 | 470.40 | 1,078 |
| 2026-08-10 | 478.20 | 482.60 | 476.60 | 482.20 | 482.20 | 1,081 |
| 2026-08-07 | 477.47 | 479.00 | 476.40 | 478.80 | 478.80 | 398 |
| 2026-08-06 | 484.20 | 484.20 | 480.00 | 480.00 | 480.00 | 283 |
| 2026-08-05 | 494.00 | 494.40 | 489.00 | 492.20 | 492.20 | 13,226 |
| 2026-08-04 | 487.40 | 490.40 | 481.60 | 490.40 | 490.40 | 104,107 |
| 2026-08-03 | 489.60 | 490.80 | 487.20 | 490.40 | 490.40 | 7,995 |
| 2026-07-31 | 475.00 | 475.20 | 473.00 | 475.20 | 475.20 | 535 |
| 2026-07-30 | 469.80 | 474.80 | 462.20 | 471.80 | 471.80 | 52,902 |
| 2026-07-29 | 465.40 | 467.40 | 460.60 | 467.00 | 467.00 | 795 |
| 2026-07-28 | 448.00 | 451.00 | 442.60 | 447.20 | 447.20 | 13,631 |
| 2026-07-27 | 443.60 | 445.00 | 440.60 | 443.80 | 443.80 | 1,324 |
| 2026-07-24 | 433.00 | 438.00 | 430.20 | 434.60 | 434.60 | 21,218 |
| 2026-07-23 | 449.80 | 449.80 | 440.00 | 445.20 | 445.20 | 6,609 |
| 2026-07-22 | 446.80 | 468.00 | 440.60 | 440.60 | 440.60 | 4,189 |
Page 1 of 2 · 118 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 5.3000 CNY |
| 2025-05-16 | 4.5000 CNY |
| 2024-05-17 | 3.4000 CNY |
| 2023-05-19 | 2.4000 CNY |
| 2023-01-05 | 18.1300 CNY |
| 2022-05-20 | 1.6000 CNY |
| 2022-01-20 | 13.4000 CNY |
| 2021-05-24 | 1.6000 CNY |
| 2020-05-15 | 1.2000 CNY |
| 2019-05-17 | 1.0000 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.