Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 610.50 | 613.50 | 609.00 | 611.00 | 603.95 | 253 |
| 2026-01-16 | 616.00 | 617.50 | 613.50 | 616.83 | 609.72 | 7,852 |
| 2026-01-15 | 620.00 | 625.50 | 619.00 | 621.50 | 614.33 | 227 |
| 2026-01-14 | 630.00 | 634.00 | 629.00 | 632.00 | 624.71 | 1,519 |
| 2026-01-13 | 637.00 | 637.00 | 612.11 | 612.11 | 605.05 | 20,287 |
| 2026-01-12 | 619.00 | 625.00 | 619.00 | 623.00 | 615.82 | 428 |
| 2026-01-09 | 612.00 | 613.00 | 610.50 | 611.50 | 604.45 | 415 |
| 2026-01-08 | 611.50 | 616.00 | 606.00 | 616.00 | 608.90 | 3,625 |
| 2026-01-07 | 619.00 | 623.00 | 619.00 | 622.50 | 615.32 | 132 |
| 2026-01-06 | 636.00 | 636.00 | 629.00 | 632.50 | 625.21 | 6,848 |
| 2026-01-05 | 625.50 | 626.50 | 622.00 | 624.50 | 617.30 | 10,188 |
| 2026-01-02 | 622.00 | 624.00 | 619.50 | 622.00 | 614.83 | 438 |
| 2025-12-30 | 600.00 | 601.00 | 599.00 | 599.50 | 592.59 | 627 |
| 2025-12-29 | 599.50 | 603.50 | 596.00 | 596.50 | 589.62 | 1,042 |
| 2025-12-23 | 614.50 | 614.50 | 601.35 | 601.35 | 594.41 | 58,948 |
| 2025-12-22 | 612.00 | 614.50 | 611.00 | 614.50 | 607.41 | 302 |
| 2025-12-19 | 614.50 | 617.00 | 614.50 | 616.50 | 609.39 | 533 |
| 2025-12-18 | 600.50 | 605.00 | 600.00 | 605.00 | 598.02 | 5,968 |
| 2025-12-17 | 602.50 | 606.00 | 601.50 | 605.00 | 598.02 | 1,752 |
| 2025-12-16 | 594.50 | 598.00 | 594.00 | 597.00 | 590.12 | 930 |
| 2025-12-15 | 604.00 | 605.50 | 603.00 | 604.00 | 597.03 | 519 |
| 2025-12-12 | 611.00 | 612.50 | 610.00 | 611.50 | 604.45 | 391 |
| 2025-12-11 | 609.00 | 609.00 | 600.50 | 601.50 | 594.56 | 592 |
| 2025-12-10 | 600.50 | 601.50 | 599.50 | 601.00 | 594.07 | 209 |
| 2025-12-09 | 597.50 | 603.50 | 597.00 | 601.00 | 594.07 | 748 |
| 2025-12-08 | 606.50 | 608.50 | 605.50 | 605.50 | 598.52 | 598 |
| 2025-12-05 | 608.50 | 611.00 | 608.50 | 609.00 | 601.98 | 93 |
| 2025-12-04 | 605.50 | 612.50 | 605.00 | 609.50 | 602.47 | 117 |
| 2025-12-03 | 616.00 | 616.00 | 609.00 | 610.50 | 603.46 | 2,314 |
| 2025-12-02 | 616.50 | 618.00 | 615.50 | 618.00 | 610.87 | 78 |
| 2025-12-01 | 613.50 | 618.83 | 613.50 | 618.83 | 611.69 | 2,702 |
| 2025-11-28 | 611.00 | 615.00 | 611.00 | 611.50 | 604.45 | 1,653 |
| 2025-11-27 | 614.00 | 614.00 | 609.50 | 611.00 | 603.95 | 230 |
| 2025-11-26 | 621.00 | 622.00 | 618.50 | 620.00 | 612.85 | 210 |
| 2025-11-25 | 633.00 | 633.00 | 621.00 | 626.50 | 619.28 | 798 |
| 2025-11-24 | 626.50 | 627.00 | 615.00 | 624.50 | 617.30 | 2,656 |
| 2025-11-21 | 611.50 | 613.50 | 607.50 | 610.00 | 602.97 | 1,534 |
| 2025-11-20 | 617.50 | 621.50 | 616.00 | 621.00 | 613.84 | 259 |
| 2025-11-19 | 620.50 | 627.50 | 620.00 | 622.50 | 615.32 | 1,584 |
| 2025-11-18 | 625.00 | 625.50 | 621.00 | 621.50 | 614.33 | 804 |
| 2025-11-17 | 634.00 | 637.50 | 634.00 | 636.00 | 628.67 | 371 |
| 2025-11-14 | 648.50 | 648.50 | 640.00 | 641.00 | 633.61 | 1,894 |
| 2025-11-13 | 649.50 | 660.00 | 649.00 | 654.50 | 646.95 | 462 |
| 2025-11-12 | 656.00 | 658.50 | 656.00 | 657.00 | 649.42 | 688 |
| 2025-11-11 | 645.00 | 650.50 | 644.00 | 650.00 | 642.50 | 1,873 |
| 2025-11-10 | 648.00 | 651.00 | 641.00 | 650.00 | 642.50 | 1,552 |
| 2025-11-07 | 638.00 | 638.00 | 630.00 | 633.00 | 625.70 | 2,320 |
| 2025-11-06 | 642.50 | 645.50 | 640.80 | 640.80 | 633.41 | 97,025 |
| 2025-11-05 | 628.00 | 630.50 | 625.00 | 628.00 | 620.76 | 602 |
| 2025-11-04 | 629.00 | 630.00 | 626.00 | 629.00 | 621.75 | 1,248 |
| 2025-11-03 | 630.50 | 630.50 | 621.50 | 628.00 | 620.76 | 1,763 |
| 2025-10-31 | 634.00 | 651.50 | 630.00 | 631.00 | 623.72 | 763 |
| 2025-10-30 | 651.50 | 655.00 | 647.50 | 650.29 | 642.79 | 5,560 |
| 2025-10-28 | 656.00 | 656.00 | 641.00 | 645.00 | 637.56 | 2,561 |
| 2025-10-27 | 652.50 | 655.00 | 649.00 | 654.50 | 646.95 | 548 |
| 2025-10-24 | 635.50 | 639.00 | 634.50 | 636.78 | 629.44 | 1,422 |
| 2025-10-23 | 625.00 | 635.00 | 623.50 | 630.00 | 622.74 | 444 |
| 2025-10-22 | 618.50 | 625.79 | 618.00 | 622.82 | 615.64 | 2,658 |
| 2025-10-21 | 640.00 | 643.00 | 631.00 | 632.50 | 625.21 | 1,215 |
| 2025-10-20 | 631.50 | 631.50 | 623.50 | 628.00 | 620.76 | 958 |
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.