Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	265.75	265.75	261.19	262.59	239.92	498,182
2022-09-27	267.27	267.27	262.24	262.24	239.60	256,834
2022-09-26	268.98	270.12	268.98	270.12	246.80	12,546
2022-09-23	262.71	265.56	262.52	263.47	240.72	777,472
2022-09-22	267.84	269.17	267.47	267.47	244.38	14,414
2022-09-21	274.68	274.68	274.68	274.68	250.96	10,946
2022-09-20	281.32	281.32	281.32	281.32	257.04	3,418
2022-09-16	282.46	283.03	278.09	278.09	254.08	65,380
2022-09-15	284.17	285.68	284.17	285.68	261.02	16,114
2022-09-14	283.60	287.97	283.60	284.55	259.99	13,644
2022-09-13	291.77	291.77	291.77	291.77	266.58	10,946
2022-09-09	291.58	291.58	291.18	291.18	266.04	12,946
2022-09-08	289.30	289.30	289.30	289.30	264.33	13,332
2022-09-07	292.34	292.34	292.34	292.34	267.10	10,946
2022-09-06	302.98	304.88	296.14	298.42	272.66	486,431
2022-09-05	301.46	304.31	301.46	302.19	276.11	593,020
2022-09-02	307.73	313.24	307.73	312.10	285.15	5,062
2022-09-01	313.05	313.05	308.30	311.22	284.35	11,504
2022-08-31	299.18	312.85	297.28	310.34	283.55	142,492
2022-08-30	302.79	306.50	302.79	306.50	280.04	82,078
2022-08-26	306.78	310.89	306.78	307.49	280.95	348,624
2022-08-25	298.42	298.42	294.43	294.43	269.01	10,494
2022-08-24	294.43	294.43	294.05	294.05	268.67	39,103
2022-08-23	296.33	297.28	295.19	297.28	271.62	16,410
2022-08-22	296.71	296.71	294.59	294.59	269.16	39,603
2022-08-19	302.22	302.22	296.87	296.87	271.24	48,004
2022-08-18	293.67	302.22	293.67	299.72	273.84	27,298
2022-08-17	288.54	288.54	288.54	288.54	263.63	4,262
2022-08-16	285.88	285.88	282.75	284.55	259.99	10,446
2022-08-15	286.64	286.64	284.45	284.45	259.89	1,166,514
2022-08-12	289.30	289.30	283.98	288.92	263.98	20,726
2022-08-11	286.07	286.76	282.08	286.76	262.00	110,702
2022-08-10	279.04	279.85	279.04	279.85	255.69	10,504
2022-08-09	284.17	286.64	280.75	285.76	261.09	64,434
2022-08-08	286.64	288.66	283.97	288.66	263.74	393,972
2022-08-05	290.82	297.25	290.82	294.99	269.53	56,303
2022-08-04	287.97	293.48	287.97	293.06	267.76	495,114
2022-08-03	287.21	287.21	287.21	287.21	262.42	3,274
2022-08-02	279.85	280.18	276.39	278.16	254.15	578,595
2022-08-01	288.16	288.16	287.77	287.77	262.92	3,474
2022-07-29	300.89	305.40	292.91	296.81	271.19	34,650
2022-07-28	305.64	305.64	305.64	305.64	279.25	3,274
2022-07-27	306.78	306.78	306.40	306.40	279.95	44,140
2022-07-26	308.49	312.93	304.88	312.93	285.92	89,584
2022-07-25	313.05	313.05	307.73	310.01	283.24	13,623
2022-07-22	316.28	320.08	316.28	317.80	290.36	3,356
2022-07-21	316.47	316.47	314.74	316.30	289.00	105,116
2022-07-20	324.82	324.82	322.73	324.38	296.37	62,657
2022-07-19	314.76	316.47	313.43	316.47	289.15	10,367
2022-07-15	313.43	314.57	308.25	308.25	281.64	10,482
2022-07-14	317.80	319.13	316.28	316.67	289.33	314,934
2022-07-13	321.22	321.22	319.28	319.28	291.72	170,616
2022-07-12	321.41	321.41	320.39	320.39	292.73	3,574
2022-07-11	327.48	327.48	323.68	324.76	296.72	16,294
2022-07-08	332.04	332.97	332.04	332.97	304.23	16,786
2022-07-07	331.66	331.66	327.98	331.11	302.52	9,816
2022-07-06	325.39	325.39	325.39	325.39	297.30	3,286
2022-07-05	332.42	333.21	331.66	333.21	304.44	140,716
2022-07-04	332.61	337.09	329.57	337.09	307.99	159,274
2022-06-30	340.02	341.53	338.50	341.53	312.05	88,784

← NewerPage 17 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.