Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	340.59	345.45	337.74	345.45	314.06	22,685
2022-03-24	354.27	357.45	348.00	355.67	323.36	136,938
2022-03-23	378.96	378.96	373.43	378.44	344.05	600,482
2022-03-22	350.85	368.00	350.55	354.05	321.88	575,932
2022-03-21	355.03	366.07	355.03	364.59	331.46	14,332
2022-03-18	334.32	368.51	334.32	356.96	324.52	170,179
2022-03-17	380.86	380.86	356.55	368.61	335.11	1,072,410
2022-03-16	312.29	349.90	299.37	349.90	318.11	395,444
2022-03-15	289.87	297.23	286.07	286.64	260.59	405,030
2022-03-14	335.27	338.20	315.14	326.15	296.51	1,851,492
2022-03-11	350.47	352.36	348.00	352.36	320.34	197,225
2022-03-10	375.54	375.54	362.63	368.03	334.59	634,380
2022-03-09	363.96	366.42	353.13	364.97	331.81	71,641
2022-03-08	367.18	371.74	364.71	364.71	331.58	45,532
2022-03-07	369.46	374.02	368.51	368.51	335.03	56,232
2022-03-04	382.76	382.95	381.03	382.95	348.15	51,405
2022-03-03	397.96	401.57	396.82	397.10	361.02	1,259,714
2022-03-02	405.56	412.77	401.58	401.58	365.09	124,576
2022-03-01	406.51	414.56	400.05	414.56	376.89	163,414
2022-02-28	398.91	398.91	396.44	398.91	362.66	31,620
2022-02-25	410.68	416.95	399.29	405.77	368.90	707,871
2022-02-24	414.29	417.14	402.52	406.32	369.40	367,589
2022-02-23	423.22	423.60	422.27	423.60	385.11	66,874
2022-02-22	413.72	421.89	413.72	421.89	383.56	39,566
2022-02-21	440.89	440.89	423.85	423.85	385.34	287,612
2022-02-18	455.89	455.89	445.78	445.78	405.27	11,911
2022-02-17	452.28	452.28	450.57	450.57	409.63	11,616
2022-02-16	453.04	453.04	449.25	452.28	411.19	17,506
2022-02-15	448.30	448.30	446.02	446.46	405.89	284,966
2022-02-14	446.59	446.66	445.45	446.59	406.01	16,816
2022-02-11	454.75	457.25	450.20	457.25	415.70	27,777
2022-02-10	454.75	454.75	454.75	454.75	413.43	11,216
2022-02-09	455.89	457.92	455.89	457.92	416.31	13,918
2022-02-08	450.76	450.76	446.21	450.76	409.81	9,254
2022-02-07	450.38	453.37	450.38	453.37	412.17	12,316
2022-02-04	458.74	458.74	450.38	458.11	416.48	26,676
2022-01-31	438.23	447.21	438.23	447.21	406.57	64,467
2022-01-28	437.09	439.75	437.09	439.75	399.79	14,218
2022-01-27	440.03	440.03	436.14	438.88	399.00	163,816
2022-01-26	446.40	449.82	444.12	448.75	407.98	61,572
2022-01-25	436.33	441.08	436.33	440.32	400.31	19,683
2022-01-24	446.40	446.40	442.22	446.40	405.83	64,179
2022-01-21	445.26	446.40	445.26	446.40	405.83	11,389
2022-01-20	446.02	447.73	419.80	439.36	399.44	32,477
2022-01-19	417.60	420.18	416.31	420.18	369.82	37,084
2022-01-18	421.10	421.10	421.10	421.10	370.63	66,477
2022-01-17	435.12	435.12	427.93	430.21	378.65	44,513
2022-01-14	429.40	432.00	429.40	432.00	380.22	7,295
2022-01-13	448.02	448.02	435.67	440.44	387.65	78,088
2022-01-12	433.09	441.34	433.09	441.34	388.44	44,742
2022-01-11	424.98	424.98	422.21	422.21	371.60	13,590
2022-01-10	418.15	418.52	413.19	418.52	368.36	13,290
2022-01-07	410.23	410.23	408.38	408.71	359.72	149,472
2022-01-06	399.53	402.85	391.56	391.56	344.63	68,934
2022-01-05	407.83	407.83	396.40	407.83	358.95	54,905
2022-01-04	414.28	419.81	414.28	415.49	365.69	137,617
2021-12-31	423.69	423.69	423.69	423.69	372.90	12,526
2021-12-30	412.62	412.62	411.89	411.89	362.52	78,804
2021-12-29	408.38	408.38	408.38	408.38	359.43	4,118
2021-12-24	431.98	431.98	426.45	431.98	380.21	15,292

← NewerPage 19 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.