Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	309.00	313.26	306.00	313.26	304.34	39,212
2023-10-09	305.40	308.20	305.40	306.80	298.07	1,699
2023-10-06	303.80	307.20	302.20	303.98	295.32	13,467
2023-10-05	300.80	302.80	300.80	302.80	294.18	417
2023-10-04	299.80	299.80	296.40	296.60	288.16	1,977
2023-10-03	297.80	302.00	296.40	300.58	292.03	14,667
2023-09-29	297.60	307.80	297.40	306.00	297.29	15,965
2023-09-28	301.80	301.80	297.20	297.60	289.13	2,227
2023-09-27	298.00	302.80	298.00	300.98	292.41	2,232
2023-09-26	301.40	302.40	299.58	302.28	293.67	17,953
2023-09-25	311.40	311.40	304.60	304.60	295.93	994
2023-09-22	302.00	313.00	302.00	313.00	304.09	16,400
2023-09-21	306.80	306.80	302.60	302.60	293.98	962
2023-09-20	312.60	312.60	309.00	310.01	301.19	12,679
2023-09-19	312.80	312.80	310.00	311.20	302.34	1,812
2023-09-18	317.20	317.20	312.60	312.60	303.70	3,555
2023-09-15	320.00	320.40	317.20	317.20	308.17	5,464
2023-09-14	322.40	322.40	319.00	321.95	312.79	8,785
2023-09-13	326.00	326.00	319.80	325.55	316.28	12,752
2023-09-12	328.00	328.00	322.20	327.55	318.22	14,143
2023-09-11	315.40	325.00	315.40	321.87	312.71	14,294
2023-09-07	326.60	326.60	321.60	321.80	312.64	1,156
2023-09-06	329.00	329.00	324.00	328.40	319.05	15,551
2023-09-05	334.80	334.80	328.40	328.54	319.19	8,116
2023-09-04	330.00	334.40	330.00	333.40	323.91	4,720
2023-08-31	329.80	330.54	324.00	330.54	321.13	150,635
2023-08-30	333.80	333.80	325.60	325.60	316.33	2,620
2023-08-29	325.40	331.00	324.00	328.94	319.58	8,581
2023-08-25	321.40	322.80	320.49	320.49	311.37	62,337
2023-08-24	321.00	325.80	321.00	325.60	316.33	1,534
2023-08-23	320.00	320.00	317.80	318.20	309.14	2,500
2023-08-22	318.20	320.55	315.60	320.55	311.43	14,500
2023-08-21	321.00	324.20	315.60	321.23	312.08	24,874
2023-08-18	329.40	331.00	325.80	325.80	316.52	15,485
2023-08-17	320.60	335.00	320.60	329.39	320.01	17,006
2023-08-16	329.80	329.80	328.40	329.41	320.03	4,306
2023-08-15	331.20	335.00	331.20	331.20	321.77	1,427
2023-08-14	328.00	333.65	328.00	333.65	324.15	9,183
2023-08-11	336.40	337.40	336.20	337.40	327.79	1,636
2023-08-10	337.20	341.00	334.60	340.00	330.32	4,879
2023-08-09	333.20	336.73	333.20	336.73	327.15	12,031
2023-08-08	334.40	334.40	333.00	334.40	324.88	1,605
2023-08-07	340.20	341.20	339.00	341.20	331.49	814
2023-08-04	348.60	348.60	340.67	340.67	330.97	3,140
2023-08-03	342.00	347.00	325.00	345.49	335.65	4,242
2023-08-02	347.00	347.40	341.20	344.75	334.93	6,463
2023-08-01	356.00	360.20	353.20	354.00	343.92	893
2023-07-31	360.00	360.00	351.80	358.49	348.28	8,785
2023-07-28	343.80	351.80	343.80	351.11	341.11	8,898
2023-07-27	343.80	346.00	343.80	344.73	334.92	3,756
2023-07-26	344.80	344.80	339.40	340.40	330.71	811
2023-07-25	337.20	345.00	335.80	344.92	335.10	87,880
2023-07-24	328.60	329.91	324.70	329.91	320.51	5,114
2023-07-21	332.80	335.72	332.60	335.72	326.16	3,699
2023-07-20	336.00	340.00	332.40	336.79	327.20	48,200
2023-07-19	330.60	333.00	327.40	330.71	321.29	5,820
2023-07-18	351.80	351.80	335.53	340.26	330.57	48,312
2023-07-14	354.80	354.80	350.60	354.31	344.22	8,389
2023-07-13	350.00	350.00	346.20	349.34	339.39	19,750
2023-07-12	338.60	340.20	336.80	339.06	329.41	12,600

← NewerPage 13 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.