Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	302.98	303.55	302.50	302.50	276.38	240
2022-12-21	295.38	295.46	292.91	295.46	269.95	305
2022-12-20	301.57	301.57	293.86	293.86	268.49	1,793
2022-12-19	302.60	306.99	302.60	306.99	280.49	17,756
2022-12-16	301.46	302.03	298.94	298.94	273.13	39,078
2022-12-15	301.46	308.21	301.19	301.19	275.18	64,116
2022-12-14	308.30	308.30	305.81	306.68	280.20	30,738
2022-12-13	303.93	303.93	303.86	303.86	277.63	13,256
2022-12-12	300.89	302.24	300.51	300.51	274.57	225,168
2022-12-09	306.02	306.02	302.37	302.37	276.27	30,760
2022-12-08	298.61	298.61	296.57	296.57	270.96	109,044
2022-12-07	302.22	302.22	302.22	302.22	276.13	348,160
2022-12-06	294.43	297.85	292.34	292.34	267.10	18,568
2022-12-05	296.52	296.52	292.94	292.94	267.65	403,790
2022-12-02	278.67	281.13	278.67	278.67	254.61	150,140
2022-12-01	283.79	283.79	282.22	282.22	257.85	7,436
2022-11-30	270.88	271.64	268.79	271.45	248.01	104,270
2022-11-29	267.46	267.46	259.67	267.46	244.37	11,066
2022-11-28	254.54	254.54	254.54	254.54	232.57	11,284
2022-11-25	257.58	259.13	257.58	259.13	236.76	485,646
2022-11-24	268.03	268.03	266.33	266.33	243.33	3,618
2022-11-23	268.03	268.37	263.85	268.37	245.20	236,462
2022-11-22	266.51	266.51	263.47	263.47	240.72	28,106
2022-11-21	268.98	268.98	268.98	268.98	245.76	1,030
2022-11-18	275.25	284.35	275.25	276.94	253.03	255,120
2022-11-17	277.15	283.21	276.09	276.09	252.26	38,962
2022-11-16	270.69	279.23	268.79	271.74	248.28	99,228
2022-11-15	267.46	273.16	260.64	271.38	247.95	690,576
2022-11-14	251.12	255.68	251.12	255.33	233.29	5,348
2022-11-11	241.43	241.43	234.22	240.41	219.66	14,432
2022-11-10	219.97	219.97	219.41	219.41	200.46	17,148
2022-11-09	225.10	225.10	225.10	225.10	205.66	19,832
2022-11-08	232.13	233.65	231.18	232.32	212.26	222,623
2022-11-07	232.70	235.21	228.52	235.21	214.90	67,984
2022-11-04	213.13	230.61	213.13	230.47	210.58	1,053,471
2022-11-03	212.18	212.18	210.28	210.28	192.13	15,464
2022-11-02	211.61	217.50	211.61	213.29	194.88	57,532
2022-11-01	211.99	211.99	199.07	210.61	192.42	21,666
2022-10-31	191.67	200.97	191.67	192.76	176.12	851,632
2022-10-28	192.43	199.45	189.88	198.04	180.94	82,368
2022-10-27	204.96	210.42	204.96	209.80	191.69	10,310
2022-10-26	200.97	203.54	200.97	203.54	185.97	30,948
2022-10-25	191.86	198.31	189.20	195.17	178.32	8,772
2022-10-24	212.75	212.75	201.54	211.95	193.65	71,516
2022-10-21	220.73	224.07	218.92	224.07	204.73	232,700
2022-10-20	224.72	224.72	220.35	223.84	204.51	14,404
2022-10-19	234.60	238.05	234.60	234.60	214.34	6,950
2022-10-18	241.05	241.05	240.02	240.02	219.29	31,416
2022-10-17	233.46	233.46	232.19	232.19	212.14	5,850
2022-10-14	237.44	244.47	235.93	239.11	218.47	567,712
2022-10-13	241.62	241.62	233.51	233.51	213.35	44,571
2022-10-12	236.87	239.01	236.68	238.80	218.18	5,269
2022-10-11	242.76	244.76	241.81	244.76	223.63	15,134
2022-10-10	252.07	253.21	250.02	250.02	228.43	1,422
2022-10-07	260.05	261.00	256.65	257.82	235.56	207,644
2022-10-06	264.99	264.99	263.39	263.39	240.65	453,464
2022-10-05	257.20	264.42	257.20	260.64	238.14	14,784
2022-10-03	247.32	251.69	247.32	251.69	229.96	11,098
2022-09-30	251.50	259.12	251.50	259.12	236.75	73,510
2022-09-29	261.00	261.00	257.96	257.96	235.69	10,948

← NewerPage 16 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.