Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	389.80	389.80	389.26	389.26	375.51	800
2023-03-29	396.45	396.45	387.89	388.71	374.98	791,200
2023-03-28	366.29	379.20	366.29	374.94	361.70	24,300
2023-03-27	363.80	363.80	362.80	362.80	349.99	16,035
2023-03-23	369.20	369.20	365.41	365.41	352.51	1,075,500
2023-03-22	349.99	349.99	349.99	349.99	337.63	1,400
2023-03-21	334.35	337.16	334.35	337.16	325.26	125,602
2023-03-20	336.00	336.00	336.00	336.00	324.13	45
2023-03-17	340.80	344.12	339.40	344.12	331.97	466,335
2023-03-16	341.32	341.32	335.53	335.53	323.68	71,734
2023-03-15	349.91	349.91	349.91	349.91	337.55	400
2023-03-14	339.60	344.74	339.60	344.74	332.57	4,647
2023-03-13	346.97	346.97	339.93	346.47	334.23	86,100
2023-03-10	333.28	333.28	333.28	333.28	321.50	7,300
2023-03-09	348.00	348.00	340.20	340.20	328.18	9,619
2023-03-08	350.00	350.51	347.75	350.51	338.13	9,700
2023-03-07	362.80	362.80	355.91	355.91	343.34	119,265
2023-03-06	365.27	365.49	365.27	365.49	352.58	181,000
2023-03-03	371.68	371.68	371.68	371.68	358.56	400
2023-03-02	368.20	368.20	362.80	363.47	350.63	138,400
2023-03-01	350.00	369.80	347.51	347.51	335.24	26,540
2023-02-28	354.56	354.56	342.95	342.95	330.84	27,700
2023-02-27	345.00	348.92	322.93	322.93	311.52	9,395
2023-02-24	351.00	351.00	351.00	351.00	338.60	6,245
2023-02-23	350.80	352.11	350.80	352.11	339.67	547
2023-02-22	355.60	359.17	355.60	359.17	346.48	6,600
2023-02-21	375.20	375.20	367.68	367.68	354.70	637,200
2023-02-20	375.80	375.80	371.02	375.80	362.53	3,157
2023-02-17	385.20	385.20	379.12	379.12	365.73	8,971
2023-02-16	380.80	380.80	378.98	380.37	366.94	262
2023-02-15	382.20	382.20	376.74	376.74	363.43	508,523
2023-02-14	385.11	385.11	378.80	378.80	365.42	5,130
2023-02-13	379.20	384.19	377.80	384.19	370.62	1,906
2023-02-10	395.00	395.00	383.40	383.40	369.86	790
2023-02-09	394.87	394.87	394.87	394.87	380.93	2,700
2023-02-08	383.80	383.80	381.67	383.28	369.75	17,203
2023-02-07	381.00	381.00	380.64	380.64	367.19	7,700
2023-02-06	375.20	375.20	372.78	372.78	359.61	400
2023-02-02	389.00	389.00	382.47	382.47	368.96	318,600
2023-02-01	385.28	385.28	385.28	385.28	371.67	662
2023-01-31	389.27	392.44	376.16	392.44	378.58	7,584
2023-01-30	407.30	407.30	387.20	395.48	381.51	16,266
2023-01-27	410.20	410.20	409.63	409.63	395.16	7,884
2023-01-26	400.00	406.80	398.80	399.45	385.34	46,519
2023-01-20	391.26	391.26	386.99	390.94	377.13	37,600
2023-01-18	379.30	379.47	379.30	379.47	366.07	19,928
2023-01-17	370.60	373.80	370.60	373.80	360.60	9,626
2023-01-16	366.40	369.75	366.40	369.75	356.69	433,648
2023-01-13	358.60	359.10	358.60	359.10	346.42	5,320
2023-01-12	379.00	379.00	373.58	378.47	365.11	290,600
2023-01-11	369.28	369.34	369.28	369.34	356.30	11,880
2023-01-10	364.49	364.49	364.49	364.49	351.62	5,000
2023-01-09	360.60	362.20	353.31	359.16	346.47	766,791
2023-01-06	348.00	352.21	348.00	349.40	337.06	4,576
2023-01-05	357.50	357.50	350.33	350.33	337.96	700
2023-01-04	333.84	342.87	333.84	342.87	313.27	4,100
2022-12-30	326.15	326.15	318.08	318.08	290.62	686,010
2022-12-29	306.78	311.48	306.78	311.48	284.59	59,303
2022-12-28	308.73	308.73	308.73	308.73	282.08	539
2022-12-23	302.65	302.65	302.65	302.65	276.52	284

← NewerPage 15 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.