Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 610.50 | 610.50 | 603.00 | 608.50 | 601.48 | 1,431 |
| 2025-10-16 | 620.50 | 622.00 | 615.50 | 620.00 | 612.85 | 2,198 |
| 2025-10-15 | 626.50 | 633.00 | 619.50 | 626.96 | 619.73 | 7,978 |
| 2025-10-14 | 630.00 | 630.00 | 617.00 | 621.00 | 613.84 | 2,207 |
| 2025-10-13 | 626.00 | 639.00 | 624.50 | 637.50 | 630.15 | 1,941 |
| 2025-10-10 | 656.00 | 656.50 | 648.00 | 651.00 | 643.49 | 1,929 |
| 2025-10-09 | 675.00 | 681.00 | 671.50 | 672.50 | 664.74 | 1,528 |
| 2025-10-08 | 674.50 | 680.00 | 672.50 | 674.24 | 666.46 | 19,582 |
| 2025-10-06 | 674.50 | 679.00 | 672.50 | 677.50 | 669.69 | 2,227 |
| 2025-10-03 | 673.50 | 674.00 | 670.00 | 672.00 | 664.25 | 5,427 |
| 2025-10-02 | 678.50 | 683.00 | 667.50 | 679.50 | 671.66 | 2,428 |
| 2025-09-30 | 659.50 | 666.50 | 659.00 | 666.00 | 658.32 | 1,068 |
| 2025-09-29 | 655.50 | 664.50 | 650.09 | 662.50 | 654.86 | 598 |
| 2025-09-26 | 647.50 | 652.50 | 640.00 | 644.00 | 636.57 | 2,963 |
| 2025-09-25 | 657.50 | 658.00 | 641.00 | 650.50 | 643.00 | 9,330 |
| 2025-09-24 | 645.00 | 651.00 | 641.50 | 649.00 | 641.52 | 2,326 |
| 2025-09-23 | 635.00 | 636.00 | 626.50 | 635.50 | 628.17 | 4,846 |
| 2025-09-22 | 636.00 | 641.00 | 636.00 | 640.50 | 633.11 | 1,393 |
| 2025-09-19 | 644.50 | 645.00 | 633.00 | 644.50 | 637.07 | 7,769 |
| 2025-09-18 | 651.00 | 651.00 | 636.00 | 640.50 | 633.11 | 1,342 |
| 2025-09-17 | 659.50 | 663.50 | 647.00 | 661.50 | 653.87 | 11,646 |
| 2025-09-16 | 646.00 | 648.00 | 643.50 | 645.00 | 637.56 | 12,388 |
| 2025-09-15 | 643.50 | 648.00 | 638.00 | 643.00 | 635.59 | 1,731 |
| 2025-09-12 | 647.00 | 648.00 | 642.00 | 643.50 | 636.08 | 1,681 |
| 2025-09-11 | 632.00 | 633.00 | 628.00 | 629.00 | 621.75 | 1,646 |
| 2025-09-10 | 637.50 | 639.00 | 623.00 | 635.50 | 628.17 | 18,922 |
| 2025-09-09 | 623.50 | 627.50 | 620.00 | 626.00 | 618.78 | 11,127 |
| 2025-09-08 | 611.50 | 618.50 | 605.50 | 617.50 | 610.38 | 6,511 |
| 2025-09-05 | 600.50 | 608.50 | 599.50 | 605.50 | 598.52 | 2,438 |
| 2025-09-04 | 593.50 | 605.00 | 591.00 | 592.00 | 585.17 | 5,664 |
| 2025-09-03 | 599.50 | 600.50 | 596.50 | 598.00 | 591.10 | 506 |
| 2025-09-02 | 601.00 | 605.50 | 600.00 | 600.50 | 593.58 | 8,353 |
| 2025-09-01 | 604.50 | 608.00 | 603.00 | 606.50 | 599.51 | 997 |
| 2025-08-29 | 598.00 | 604.50 | 597.50 | 599.00 | 592.09 | 692 |
| 2025-08-28 | 594.50 | 598.50 | 589.00 | 592.60 | 585.76 | 15,603 |
| 2025-08-27 | 608.50 | 608.50 | 596.50 | 597.00 | 590.12 | 980 |
| 2025-08-26 | 616.50 | 617.50 | 609.50 | 609.50 | 602.47 | 8,048 |
| 2025-08-22 | 601.50 | 601.50 | 597.00 | 600.00 | 593.08 | 927 |
| 2025-08-21 | 593.50 | 595.50 | 590.00 | 594.50 | 587.64 | 386 |
| 2025-08-20 | 588.00 | 593.00 | 585.50 | 591.00 | 584.18 | 489 |
| 2025-08-19 | 592.50 | 596.00 | 590.50 | 595.00 | 588.14 | 749 |
| 2025-08-18 | 593.50 | 595.50 | 588.50 | 590.50 | 583.69 | 505 |
| 2025-08-15 | 594.00 | 594.50 | 589.00 | 593.00 | 586.16 | 1,057 |
| 2025-08-14 | 594.50 | 594.50 | 590.50 | 590.50 | 583.69 | 636 |
| 2025-08-13 | 577.00 | 585.00 | 576.50 | 583.50 | 576.77 | 1,783 |
| 2025-08-12 | 559.00 | 560.00 | 556.00 | 559.50 | 553.05 | 1,722 |
| 2025-08-11 | 558.00 | 561.50 | 558.00 | 560.00 | 553.54 | 5,392 |
| 2025-08-08 | 560.00 | 561.50 | 557.50 | 560.00 | 553.54 | 515 |
| 2025-08-07 | 565.00 | 567.50 | 564.00 | 566.36 | 559.83 | 5,410 |
| 2025-08-06 | 568.50 | 569.50 | 564.00 | 569.00 | 562.44 | 685 |
| 2025-08-05 | 552.00 | 558.50 | 552.00 | 557.00 | 550.58 | 390 |
| 2025-08-04 | 545.00 | 551.50 | 543.00 | 550.00 | 543.66 | 21,159 |
| 2025-08-01 | 547.00 | 547.50 | 531.00 | 535.00 | 528.83 | 15,499 |
| 2025-07-31 | 557.00 | 559.00 | 546.66 | 551.50 | 545.14 | 2,868 |
| 2025-07-30 | 550.50 | 551.00 | 542.50 | 547.00 | 540.69 | 2,761 |
| 2025-07-29 | 548.50 | 556.50 | 546.00 | 555.00 | 548.60 | 3,042 |
| 2025-07-28 | 552.00 | 557.00 | 551.00 | 555.50 | 549.09 | 441 |
| 2025-07-25 | 547.00 | 551.50 | 547.00 | 549.50 | 543.16 | 403 |
| 2025-07-24 | 555.00 | 557.50 | 552.50 | 556.50 | 550.08 | 781 |
| 2025-07-23 | 546.00 | 551.50 | 529.08 | 551.38 | 545.02 | 2,807 |
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.