Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	286.99	288.40	283.60	286.99	278.82	7,580
2024-01-08	294.40	294.40	294.40	294.40	286.02	244
2024-01-04	299.60	304.07	298.40	304.07	295.41	10,057
2024-01-03	298.40	301.40	298.40	298.93	290.42	7,751
2024-01-02	295.80	302.54	294.60	295.99	287.57	9,517
2023-12-29	293.00	300.00	291.60	300.00	291.46	2,086
2023-12-28	294.00	295.00	282.59	282.59	274.55	236,462
2023-12-27	285.40	287.60	282.20	286.07	277.93	13,586
2023-12-22	271.40	313.23	265.20	282.77	274.72	79,387
2023-12-21	311.20	313.40	311.00	312.44	303.54	64,203
2023-12-20	316.20	316.20	312.60	315.71	306.72	862
2023-12-19	312.20	312.20	310.00	312.00	303.12	281
2023-12-18	310.20	311.40	310.00	311.20	302.34	691
2023-12-15	315.20	315.80	312.60	314.80	305.84	592
2023-12-14	306.20	309.66	305.00	309.66	300.85	586
2023-12-13	307.00	307.40	304.80	307.20	298.45	212
2023-12-12	307.00	311.60	304.80	311.40	302.53	12,050
2023-12-11	303.00	307.80	303.00	307.20	298.45	301
2023-12-08	305.00	305.60	304.00	305.20	296.51	86
2023-12-07	309.00	309.00	305.60	307.20	298.45	2,415
2023-12-06	311.80	312.40	309.40	311.20	302.34	488
2023-12-05	310.20	320.65	305.40	320.65	311.52	29,473
2023-12-04	323.00	323.00	315.60	317.00	307.98	3,199
2023-12-01	322.20	322.20	316.40	319.00	309.92	632
2023-11-30	321.80	326.00	321.60	325.80	316.52	440
2023-11-29	315.40	323.00	314.00	322.65	313.46	2,285
2023-11-28	318.80	324.05	318.80	324.05	314.82	20,065
2023-11-27	322.20	324.65	322.20	324.65	315.40	1,103
2023-11-24	323.00	329.24	320.00	329.24	319.87	30,218
2023-11-23	328.00	329.40	326.25	326.25	316.96	22,390
2023-11-22	323.00	327.64	322.00	327.64	318.32	48,684
2023-11-21	328.20	328.20	324.00	324.20	314.97	815
2023-11-20	327.20	327.20	323.60	325.40	316.14	182
2023-11-17	314.40	315.80	314.00	315.40	306.42	499
2023-11-16	326.00	329.54	322.60	329.54	320.16	20,662
2023-11-15	316.60	323.00	316.16	316.16	307.16	5,485
2023-11-14	306.40	309.00	306.40	308.20	299.43	306
2023-11-13	304.00	311.80	303.40	304.43	295.77	88,386
2023-11-10	302.60	303.60	301.80	302.80	294.18	983
2023-11-09	308.40	308.40	306.08	306.08	297.37	9,436
2023-11-08	309.40	309.90	307.80	309.90	301.08	158,483
2023-11-07	308.20	309.80	308.00	308.17	299.40	3,261
2023-11-06	311.00	314.00	309.36	309.36	300.55	5,212
2023-11-03	301.20	304.20	299.58	299.58	291.06	2,118
2023-11-02	289.00	289.40	287.00	289.20	280.97	96
2023-11-01	286.20	287.40	285.80	286.60	278.44	7,793
2023-10-31	289.20	290.40	288.40	288.80	280.58	397
2023-10-30	291.00	295.00	290.80	294.60	286.21	8,275
2023-10-27	289.80	294.20	287.60	289.34	281.10	13,635
2023-10-26	285.80	288.40	284.40	287.80	279.61	474
2023-10-25	290.40	293.47	285.40	292.92	284.58	135,850
2023-10-24	286.00	287.45	282.61	287.45	279.27	3,970
2023-10-20	288.40	288.80	286.80	288.29	280.08	49,556
2023-10-19	295.20	295.60	292.00	293.70	285.34	3,157
2023-10-18	299.60	301.00	299.40	300.60	292.04	733
2023-10-17	302.60	302.66	300.60	302.19	293.59	2,289
2023-10-16	302.60	308.37	300.60	300.78	292.22	6,742
2023-10-13	308.20	312.80	305.80	308.87	300.08	3,801
2023-10-12	316.00	317.20	315.60	317.00	307.98	2,086
2023-10-11	311.60	314.00	310.57	310.57	301.73	18,534

← NewerPage 12 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.