Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 425.34 | 425.71 | 418.52 | 425.13 | 374.17 | 3,194 |
| 2021-12-22 | 414.84 | 414.84 | 408.01 | 408.01 | 359.11 | 56,624 |
| 2021-12-21 | 396.40 | 410.04 | 396.40 | 402.67 | 354.41 | 217,268 |
| 2021-12-20 | 403.22 | 403.22 | 396.40 | 396.40 | 348.89 | 12,472 |
| 2021-12-17 | 412.07 | 412.07 | 405.62 | 405.62 | 357.00 | 30,716 |
| 2021-12-16 | 416.68 | 418.15 | 414.37 | 414.37 | 364.70 | 55,864 |
| 2021-12-15 | 423.69 | 423.69 | 422.58 | 423.13 | 372.42 | 270,527 |
| 2021-12-14 | 424.05 | 426.45 | 422.39 | 422.39 | 371.77 | 14,054 |
| 2021-12-13 | 433.83 | 436.96 | 429.55 | 429.55 | 378.06 | 200,839 |
| 2021-12-10 | 434.19 | 434.19 | 431.57 | 431.57 | 379.84 | 3,074 |
| 2021-12-09 | 435.85 | 435.85 | 435.07 | 435.07 | 382.92 | 135,263 |
| 2021-12-08 | 430.14 | 431.44 | 429.48 | 429.48 | 378.00 | 236,435 |
| 2021-12-07 | 422.03 | 427.56 | 418.37 | 427.56 | 376.31 | 260,355 |
| 2021-12-06 | 413.73 | 415.94 | 412.24 | 412.24 | 362.83 | 16,638 |
| 2021-12-03 | 432.17 | 432.17 | 423.27 | 426.45 | 375.34 | 455,746 |
| 2021-12-02 | 430.51 | 435.99 | 425.67 | 435.99 | 383.73 | 361,241 |
| 2021-12-01 | 426.45 | 433.09 | 426.45 | 431.57 | 379.84 | 29,638 |
| 2021-11-30 | 421.67 | 423.50 | 415.16 | 415.16 | 365.40 | 184,684 |
| 2021-11-29 | 427.56 | 431.09 | 426.82 | 428.32 | 376.98 | 81,880 |
| 2021-11-26 | 435.67 | 435.67 | 426.82 | 426.82 | 375.66 | 32,674 |
| 2021-11-25 | 435.30 | 442.31 | 435.30 | 440.65 | 387.83 | 59,061 |
| 2021-11-24 | 436.22 | 440.46 | 435.30 | 435.30 | 383.13 | 19,154 |
| 2021-11-23 | 446.18 | 446.18 | 442.31 | 444.92 | 391.59 | 346,127 |
| 2021-11-22 | 459.08 | 459.08 | 454.29 | 455.77 | 401.14 | 13,894 |
| 2021-11-19 | 448.58 | 457.24 | 448.58 | 457.24 | 402.44 | 15,204 |
| 2021-11-18 | 462.77 | 462.77 | 457.34 | 459.29 | 404.24 | 23,580 |
| 2021-11-17 | 464.62 | 469.22 | 461.34 | 461.34 | 406.05 | 648,424 |
| 2021-11-16 | 465.08 | 465.08 | 463.23 | 464.15 | 408.52 | 12,807 |
| 2021-11-15 | 453.55 | 455.08 | 450.97 | 455.08 | 400.53 | 20,033 |
| 2021-11-12 | 446.73 | 448.56 | 446.73 | 447.81 | 394.13 | 10,547 |
| 2021-11-11 | 440.65 | 440.78 | 431.94 | 440.78 | 387.95 | 795,334 |
| 2021-11-10 | 432.35 | 445.81 | 432.35 | 438.11 | 385.60 | 39,037 |
| 2021-11-09 | 432.35 | 432.35 | 426.27 | 427.93 | 376.64 | 412,105 |
| 2021-11-08 | 424.05 | 424.70 | 424.05 | 424.70 | 373.80 | 132,217 |
| 2021-11-05 | 435.12 | 435.12 | 432.90 | 433.65 | 381.67 | 560,614 |
| 2021-11-04 | 438.07 | 441.57 | 438.07 | 440.55 | 387.74 | 23,133 |
| 2021-11-03 | 425.90 | 432.53 | 425.90 | 428.44 | 377.09 | 130,867 |
| 2021-11-02 | 430.51 | 435.21 | 427.74 | 435.21 | 383.05 | 23,724 |
| 2021-11-01 | 434.75 | 434.75 | 434.46 | 434.46 | 382.38 | 15,007 |
| 2021-10-29 | 448.76 | 448.76 | 443.41 | 446.41 | 392.90 | 52,385 |
| 2021-10-28 | 447.84 | 453.37 | 447.84 | 451.81 | 397.66 | 126,694 |
| 2021-10-27 | 449.50 | 449.76 | 449.50 | 449.76 | 395.85 | 8,847 |
| 2021-10-26 | 467.84 | 467.84 | 460.63 | 460.63 | 405.42 | 12,009 |
| 2021-10-25 | 465.54 | 465.54 | 465.54 | 465.54 | 409.74 | 8,660 |
← NewerPage 20 of 20 · 1,184 trading days
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.