Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	369.60	371.40	369.20	369.40	361.99	128
2024-07-17	373.00	374.80	371.60	372.00	364.53	218
2024-07-16	382.40	382.40	377.59	377.59	370.01	1,871
2024-07-15	391.60	392.20	388.80	390.80	382.96	235
2024-07-12	395.40	397.20	390.80	396.72	388.76	184,571
2024-07-11	383.60	385.00	382.60	384.40	376.69	462
2024-07-10	380.00	380.00	377.00	377.19	369.62	12,622
2024-07-09	377.60	381.80	377.60	379.20	371.59	495
2024-07-08	379.40	379.40	375.80	377.20	369.63	119
2024-07-05	379.20	382.00	379.00	380.40	372.77	465
2024-07-04	379.40	382.60	378.80	382.20	374.53	314
2024-07-03	377.60	380.00	376.40	380.00	372.37	418
2024-07-02	368.80	369.00	365.40	369.00	361.59	267
2024-06-28	373.40	375.00	372.71	372.71	365.23	290
2024-06-27	376.40	376.40	375.60	376.40	368.85	149
2024-06-26	378.00	380.80	377.80	380.60	372.96	9,068
2024-06-25	383.40	383.60	379.60	380.00	372.37	252
2024-06-24	375.40	380.60	375.20	380.60	372.96	1,402
2024-06-21	380.20	382.60	379.80	381.40	373.75	410
2024-06-20	388.00	388.60	385.60	386.80	379.04	809
2024-06-19	385.00	391.00	379.40	389.80	381.98	467
2024-06-12	371.40	373.20	369.80	371.20	363.75	1,230
2024-06-11	372.20	377.60	372.20	373.40	365.91	194
2024-06-07	376.00	376.40	372.80	374.39	366.88	2,052
2024-06-06	382.80	383.40	379.40	380.60	372.96	558
2024-06-05	384.00	384.00	378.32	378.32	370.72	2,106
2024-06-04	377.00	379.60	363.74	377.20	369.63	178,286
2024-06-03	374.40	376.00	366.80	374.20	366.69	2,089
2024-05-31	370.60	372.40	360.80	361.20	353.95	420
2024-05-30	368.80	369.20	366.00	367.80	360.42	1,801
2024-05-29	375.60	377.40	369.60	371.00	363.55	975
2024-05-28	384.20	384.20	379.00	380.40	372.77	183
2024-05-24	376.60	377.80	375.40	375.80	368.26	555
2024-05-23	382.20	383.40	380.00	380.56	372.92	53,573
2024-05-22	384.40	386.60	383.00	384.20	376.49	141
2024-05-21	383.00	394.32	379.60	394.32	386.41	38,854
2024-05-20	394.80	395.20	392.80	393.80	385.90	849
2024-05-17	395.60	397.80	394.57	394.57	386.65	2,433
2024-05-16	397.40	398.20	396.00	396.60	385.31	4,663
2024-05-14	379.80	383.00	379.60	382.20	371.32	484
2024-05-13	376.20	378.40	366.88	377.80	367.04	62,630
2024-05-10	369.60	372.20	364.65	371.60	361.02	63,861
2024-05-09	368.60	369.40	360.60	369.40	358.88	2,432
2024-05-08	362.60	366.40	359.80	361.01	350.73	8,372
2024-05-07	364.20	368.20	364.00	365.40	355.00	3,039
2024-05-03	363.00	370.60	362.60	370.60	360.05	14,028
2024-05-02	359.40	361.20	348.62	360.01	349.76	20,700
2024-04-30	346.00	349.00	344.00	346.82	336.95	3,155
2024-04-29	349.80	349.80	345.20	347.80	337.90	563
2024-04-26	347.40	351.40	347.40	348.02	338.11	7,106
2024-04-25	339.60	339.80	336.80	338.40	328.77	1,035
2024-04-24	339.60	344.80	335.82	337.43	327.83	20,148
2024-04-23	330.20	333.40	326.89	332.66	323.19	123,308
2024-04-22	318.00	322.60	307.67	310.97	302.12	16,045
2024-04-19	302.40	305.40	302.00	304.80	296.12	218
2024-04-18	307.80	307.80	297.80	304.07	295.41	9,617
2024-04-17	300.60	301.80	297.80	300.80	292.24	105,501
2024-04-16	303.60	304.20	300.00	302.68	294.06	20,114
2024-04-15	306.60	306.80	304.40	304.60	295.93	835
2024-04-12	314.00	314.40	309.40	310.19	301.36	21,716

← NewerPage 10 of 20 · 1,184 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.