Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	314.40	316.40	309.46	315.80	306.81	13,844
2024-04-10	313.20	315.00	306.40	314.06	305.12	284,001
2024-04-09	304.00	307.40	303.80	305.80	297.09	15,401
2024-04-08	306.80	307.40	304.40	306.40	297.68	436
2024-04-05	307.00	311.20	307.00	310.40	301.56	370
2024-04-03	312.00	312.00	307.29	311.66	302.79	442,659
2024-04-02	310.20	310.40	308.20	308.75	299.96	336,594
2024-03-28	306.80	307.00	303.80	304.80	296.12	757
2024-03-27	306.00	306.60	302.00	302.59	293.97	4,223
2024-03-26	295.00	300.40	294.60	299.38	290.86	12,125
2024-03-25	288.80	289.80	287.20	288.60	280.38	214
2024-03-22	286.60	290.40	284.13	286.89	278.72	35,827
2024-03-21	293.80	295.48	289.80	293.48	285.12	10,296
2024-03-20	285.40	290.20	285.00	288.89	280.67	206,749
2024-03-19	289.00	289.00	285.00	285.60	277.47	1,510
2024-03-18	290.40	291.20	289.49	289.49	281.24	343,699
2024-03-15	281.60	284.20	281.20	283.32	275.26	84,069
2024-03-14	289.40	289.40	287.20	288.89	280.66	5,643
2024-03-13	293.00	293.00	289.60	291.08	282.80	3,881
2024-03-12	289.80	292.40	284.49	286.92	278.76	5,598
2024-03-11	278.00	278.40	277.40	278.28	270.35	103,628
2024-03-08	273.00	273.60	270.40	270.80	263.09	1,864
2024-03-07	271.00	274.80	269.40	270.60	262.90	1,233
2024-03-06	266.00	276.00	266.00	274.40	266.59	627
2024-03-05	267.00	269.65	266.20	268.88	261.23	211,247
2024-03-04	277.40	279.20	275.00	275.60	267.75	13,456
2024-03-01	273.00	279.00	272.65	273.53	265.74	59,342
2024-02-29	275.80	278.60	275.20	276.67	268.80	49,924
2024-02-28	279.20	279.40	276.60	276.70	268.82	2,753
2024-02-27	281.20	284.60	281.20	284.29	276.20	22,149
2024-02-26	287.80	288.40	285.60	286.60	278.44	8,127
2024-02-22	290.00	290.80	289.40	290.60	282.33	240
2024-02-21	281.20	292.40	281.00	290.25	281.99	32,064
2024-02-20	283.00	283.00	281.20	282.20	274.17	481
2024-02-19	283.80	291.40	283.80	284.53	276.43	11,772
2024-02-16	285.60	291.80	281.69	281.69	273.67	3,943
2024-02-15	285.40	286.40	285.00	285.40	277.27	667
2024-02-14	289.00	291.00	287.00	289.69	281.44	16,368
2024-02-08	286.80	290.00	286.40	286.89	278.72	24,002
2024-02-07	290.80	294.68	289.40	294.68	286.29	9,764
2024-02-06	289.60	291.40	279.80	290.20	281.94	523
2024-02-05	278.40	282.00	278.40	279.30	271.35	16,839
2024-02-02	275.80	284.49	275.60	280.54	272.55	139,737
2024-02-01	271.20	272.20	270.00	271.19	263.47	16,876
2024-01-31	271.00	273.80	268.60	270.55	262.85	30,325
2024-01-30	274.60	275.60	273.00	273.40	265.62	300
2024-01-29	281.00	333.80	280.00	333.80	324.30	8,772
2024-01-26	286.20	286.20	281.20	283.32	275.25	5,242
2024-01-25	290.80	291.80	281.02	289.70	281.46	26,877
2024-01-24	279.60	284.20	276.00	281.49	273.48	23,102
2024-01-23	274.20	275.60	266.52	272.44	264.68	16,533
2024-01-22	264.20	268.81	260.00	264.55	257.02	20,892
2024-01-19	269.60	271.40	268.60	269.98	262.29	3,422
2024-01-18	274.40	278.60	274.40	278.40	270.47	661
2024-01-17	274.40	277.30	272.40	277.30	269.40	2,207
2024-01-16	280.20	285.85	280.00	282.41	274.37	7,024
2024-01-15	290.00	290.40	288.00	288.03	279.83	6,816
2024-01-12	288.40	289.60	286.80	288.09	279.89	9,321
2024-01-11	289.40	289.40	287.60	288.20	279.99	280
2024-01-10	279.00	280.40	277.00	279.90	271.93	43,213

← NewerPage 11 of 20 · 1,190 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.