Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	347.05	348.23	343.78	348.23	318.17	335,706
2022-06-28	341.73	348.57	339.49	339.89	310.55	367,420
2022-06-27	367.56	367.56	359.84	359.84	328.78	51,102
2022-06-24	360.35	361.11	360.35	361.11	329.93	10,016
2022-06-23	359.21	359.21	359.21	359.21	328.20	16,430
2022-06-22	361.68	361.68	351.42	351.42	321.08	17,416
2022-06-21	352.44	359.78	352.44	359.78	328.72	13,702
2022-06-20	350.85	350.93	346.95	346.95	317.00	24,600
2022-06-17	352.75	352.75	350.36	350.36	320.12	29,830
2022-06-16	349.90	351.82	349.90	351.82	321.45	211,330
2022-06-15	357.12	360.73	355.41	357.79	326.90	70,805
2022-06-14	355.98	355.98	350.66	350.66	320.38	19,414
2022-06-13	362.82	362.82	357.47	357.47	326.61	400,446
2022-06-10	377.06	377.06	374.26	374.26	341.95	52,592
2022-06-09	375.54	383.39	372.50	383.39	350.29	109,546
2022-06-08	367.37	371.74	357.41	363.44	332.07	55,632
2022-06-07	353.32	353.64	345.89	349.61	319.43	110,432
2022-06-06	342.68	343.82	339.89	342.05	312.52	67,732
2022-06-01	343.44	345.22	340.59	343.14	313.51	237,756
2022-05-31	340.40	343.72	340.40	343.72	314.05	12,532
2022-05-30	331.28	332.42	324.63	332.42	303.72	20,116
2022-05-27	328.24	328.24	323.30	324.63	296.61	19,154
2022-05-26	318.18	318.18	316.85	317.74	290.31	162,452
2022-05-25	320.65	320.65	316.79	319.81	292.20	344,406
2022-05-24	325.58	327.67	322.92	326.19	298.03	86,027
2022-05-23	332.04	332.04	328.36	328.36	300.01	176,600
2022-05-20	327.48	334.51	327.48	329.99	301.51	209,038
2022-05-19	322.92	324.19	317.23	322.42	293.12	953,482
2022-05-18	356.36	356.36	342.11	355.87	323.53	56,524
2022-05-17	336.60	344.32	336.14	342.54	311.41	120,312
2022-05-16	335.84	341.92	335.46	336.04	305.51	456,022
2022-05-13	331.47	336.60	331.47	336.60	306.02	11,792
2022-05-12	325.58	331.79	325.58	328.32	298.49	87,012
2022-05-11	322.54	341.16	322.54	332.52	302.31	357,992
2022-05-10	315.33	325.20	310.39	325.20	295.65	20,901
2022-05-06	332.04	333.48	332.04	333.02	302.76	12,032
2022-05-05	350.28	350.28	347.52	347.52	315.94	34,118
2022-05-04	355.60	355.60	347.81	347.81	316.21	16,032
2022-05-03	357.12	362.82	353.09	353.09	321.01	78,788
2022-04-29	321.78	359.97	320.08	359.97	327.26	138,152
2022-04-28	317.61	323.49	315.52	319.93	290.86	88,374
2022-04-27	319.70	319.70	319.12	319.12	290.12	19,832
2022-04-26	311.72	322.35	311.72	319.16	290.16	375,716
2022-04-25	313.62	318.81	313.62	318.81	289.84	15,676
2022-04-22	323.87	323.87	323.70	323.70	294.29	170,806
2022-04-21	336.41	336.41	326.72	327.48	297.73	436,642
2022-04-20	344.20	348.57	344.20	348.57	316.90	11,726
2022-04-14	355.60	355.60	355.60	355.60	323.29	200
2022-04-13	347.62	347.62	347.62	347.62	316.03	450
2022-04-12	347.81	350.55	345.53	350.55	318.70	102,992
2022-04-11	347.62	347.62	335.38	335.38	304.90	21,532
2022-04-08	349.90	351.04	349.33	349.65	317.88	672,713
2022-04-07	356.74	357.50	356.74	357.50	325.01	5,926
2022-04-06	363.77	364.34	363.77	364.34	331.23	12,051
2022-04-04	367.56	367.90	367.56	367.90	334.47	21,806
2022-04-01	348.57	351.23	348.57	351.23	319.31	12,607
2022-03-31	363.20	363.20	356.55	356.58	324.18	329,581
2022-03-30	363.77	553.15	361.49	553.15	502.89	1,247,832
2022-03-29	352.37	355.41	351.88	351.88	319.91	12,357
2022-03-28	348.57	348.57	347.81	347.81	316.21	10,019

← NewerPage 18 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.