Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	332.60	335.60	329.20	332.60	323.13	7,340
2023-07-10	333.80	333.80	328.40	329.40	320.02	130,150
2023-07-07	323.20	326.40	321.60	326.40	317.11	2,692
2023-07-06	332.60	332.60	326.60	327.31	317.99	1,929
2023-07-05	339.80	339.80	336.00	339.32	329.66	1,551
2023-07-04	339.20	339.60	338.80	339.40	329.74	3,681
2023-07-03	331.80	338.60	331.80	338.20	328.57	1,704
2023-06-30	331.00	331.00	331.00	331.00	321.58	376
2023-06-29	334.60	339.00	334.60	338.53	328.89	1,005
2023-06-28	340.00	340.00	335.60	336.80	327.21	763
2023-06-27	343.60	343.60	343.60	343.60	333.82	130
2023-06-26	334.60	334.60	332.40	332.40	322.94	186
2023-06-23	334.00	340.00	334.00	337.41	327.81	34,451
2023-06-21	341.60	342.26	338.37	338.37	328.74	172,739
2023-06-20	349.52	349.95	349.51	349.95	339.99	10,701
2023-06-19	356.00	356.00	352.84	352.84	342.79	7,000
2023-06-16	357.00	363.60	357.00	362.56	352.24	116,314
2023-06-15	353.00	354.51	351.41	351.41	341.40	208,933
2023-06-14	346.00	346.60	346.00	346.60	336.73	1,525
2023-06-13	339.13	344.95	339.13	344.95	335.13	9,055
2023-06-12	340.00	340.00	337.93	339.23	329.57	10,585
2023-06-09	337.00	338.60	337.00	338.60	328.96	1,244
2023-06-08	334.33	334.33	334.33	334.33	324.81	45,040
2023-06-07	337.60	340.00	335.14	339.53	329.86	11,504
2023-06-06	338.00	338.00	329.34	329.34	319.97	800
2023-06-05	336.80	337.26	336.80	337.26	327.66	2,816
2023-06-02	327.60	333.80	327.15	328.73	319.37	25,224
2023-06-01	312.60	312.60	312.60	312.60	303.70	348
2023-05-31	312.00	314.60	310.60	310.60	301.76	267,112
2023-05-30	315.76	315.76	310.89	310.89	302.04	8,835
2023-05-25	323.00	323.81	323.00	323.81	314.59	30,136
2023-05-24	331.20	331.20	331.20	331.20	321.77	11,141
2023-05-23	335.80	335.80	335.14	335.14	325.59	6,505
2023-05-22	331.80	342.00	331.80	335.53	325.98	5,011
2023-05-19	333.00	333.54	333.00	333.54	324.04	60,150
2023-05-18	336.81	340.35	336.81	340.35	328.33	589,206
2023-05-17	347.20	347.20	345.60	346.47	334.23	12,700
2023-05-16	343.60	343.60	343.60	343.60	331.46	102
2023-05-15	340.00	342.40	325.00	325.00	313.52	980
2023-05-12	328.20	331.33	328.20	331.33	319.63	673
2023-05-11	327.06	327.06	327.06	327.06	315.51	6,380
2023-05-10	327.00	327.00	324.80	325.80	314.29	650
2023-05-09	329.80	329.80	328.40	328.40	316.80	517,040
2023-05-05	343.40	343.40	342.92	343.18	331.06	5,635
2023-05-03	339.60	340.60	338.07	338.07	326.13	7,971
2023-05-02	352.00	352.00	343.40	351.61	339.19	7,922
2023-04-27	343.00	348.00	341.40	342.72	330.61	361,250
2023-04-26	335.80	335.80	335.80	335.80	323.94	500
2023-04-25	341.60	341.60	339.70	339.70	327.71	43,728
2023-04-24	342.01	342.01	342.01	342.01	329.93	4,200
2023-04-21	353.20	353.20	344.40	352.20	339.76	54,965
2023-04-19	363.00	363.00	357.20	359.50	346.80	12,949
2023-04-18	371.00	371.00	360.00	364.72	351.83	6,618
2023-04-17	368.60	368.60	365.22	365.22	352.32	6,800
2023-04-12	359.60	366.51	359.60	365.77	352.86	25,910
2023-04-11	373.00	377.88	373.00	375.80	362.53	22,718
2023-04-06	383.00	385.40	383.00	385.40	371.79	1,083
2023-04-04	383.20	384.47	383.20	383.96	370.40	49,200
2023-04-03	388.46	388.46	388.46	388.46	374.74	7,700
2023-03-31	392.50	392.50	385.19	385.19	371.59	61,227

← NewerPage 14 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.