Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 524.00 | 525.50 | 523.50 | 525.00 | 518.95 | 670 |
| 2025-07-21 | 517.50 | 520.50 | 516.50 | 520.50 | 514.50 | 833 |
| 2025-07-18 | 520.00 | 520.00 | 512.50 | 518.42 | 512.44 | 11,419 |
| 2025-07-17 | 515.50 | 518.50 | 514.50 | 516.50 | 510.54 | 389 |
| 2025-07-16 | 519.00 | 520.50 | 516.50 | 517.00 | 511.04 | 400 |
| 2025-07-15 | 503.00 | 517.50 | 502.00 | 516.94 | 510.98 | 20,453 |
| 2025-07-14 | 498.80 | 501.50 | 495.00 | 500.00 | 494.23 | 4,143 |
| 2025-07-11 | 504.50 | 505.00 | 497.40 | 497.40 | 491.66 | 352 |
| 2025-07-10 | 495.20 | 498.00 | 491.60 | 496.60 | 490.87 | 5,172 |
| 2025-07-09 | 496.60 | 497.60 | 495.00 | 497.40 | 491.66 | 719 |
| 2025-07-08 | 500.50 | 504.50 | 500.00 | 503.95 | 498.14 | 6,361 |
| 2025-07-07 | 500.50 | 501.50 | 499.80 | 501.50 | 495.72 | 423 |
| 2025-07-04 | 499.20 | 501.00 | 496.00 | 497.00 | 491.27 | 262 |
| 2025-07-03 | 499.00 | 501.00 | 494.20 | 501.00 | 495.22 | 4,535 |
| 2025-07-02 | 502.00 | 506.47 | 501.00 | 501.50 | 495.72 | 1,072 |
| 2025-06-30 | 504.50 | 508.00 | 504.50 | 506.00 | 500.16 | 462 |
| 2025-06-27 | 511.50 | 513.00 | 506.00 | 513.00 | 507.08 | 1,097 |
| 2025-06-26 | 510.50 | 513.00 | 506.00 | 513.00 | 507.08 | 6,186 |
| 2025-06-25 | 510.00 | 514.50 | 508.50 | 512.50 | 506.59 | 32,017 |
| 2025-06-24 | 508.50 | 511.00 | 507.50 | 509.00 | 503.13 | 214 |
| 2025-06-23 | 499.20 | 503.50 | 499.20 | 502.50 | 496.71 | 260 |
| 2025-06-20 | 501.00 | 504.00 | 499.60 | 503.00 | 497.20 | 211 |
| 2025-06-19 | 497.20 | 499.00 | 496.60 | 498.00 | 492.26 | 262 |
| 2025-06-18 | 504.00 | 508.00 | 504.00 | 507.50 | 501.65 | 296 |
| 2025-06-17 | 510.50 | 514.00 | 509.00 | 512.50 | 506.59 | 3,188 |
| 2025-06-16 | 506.00 | 511.50 | 505.00 | 510.50 | 504.61 | 394 |
| 2025-06-13 | 509.50 | 510.50 | 507.00 | 510.00 | 504.12 | 2,326 |
| 2025-06-12 | 515.00 | 515.00 | 508.00 | 508.50 | 502.64 | 1,640 |
| 2025-06-11 | 517.00 | 518.00 | 512.50 | 518.00 | 512.03 | 1,461 |
| 2025-06-10 | 515.00 | 515.50 | 509.50 | 512.50 | 506.59 | 732 |
| 2025-06-09 | 517.50 | 517.50 | 513.00 | 515.50 | 509.56 | 1,056 |
| 2025-06-06 | 514.50 | 514.50 | 511.50 | 513.00 | 507.08 | 277 |
| 2025-06-05 | 510.00 | 514.50 | 509.50 | 514.00 | 508.07 | 915 |
| 2025-06-04 | 510.00 | 511.50 | 509.50 | 509.50 | 503.62 | 653 |
| 2025-06-03 | 502.00 | 505.00 | 502.00 | 503.50 | 497.69 | 374 |
| 2025-06-02 | 492.60 | 499.20 | 492.40 | 498.00 | 492.26 | 434 |
| 2025-05-30 | 499.20 | 504.58 | 496.00 | 498.40 | 492.65 | 19,453 |
| 2025-05-29 | 508.50 | 512.00 | 504.00 | 510.50 | 504.61 | 60,638 |
| 2025-05-28 | 506.50 | 506.50 | 502.50 | 506.00 | 500.16 | 286 |
| 2025-05-27 | 510.00 | 514.00 | 510.00 | 511.44 | 505.55 | 9,136 |
| 2025-05-23 | 519.00 | 520.00 | 513.00 | 516.50 | 510.54 | 3,108 |
| 2025-05-22 | 516.50 | 516.50 | 513.00 | 515.50 | 509.56 | 449 |
| 2025-05-21 | 519.50 | 524.00 | 515.50 | 519.50 | 513.51 | 655 |
| 2025-05-20 | 514.50 | 517.00 | 512.02 | 516.50 | 510.54 | 550 |
| 2025-05-19 | 509.00 | 516.50 | 509.00 | 514.00 | 508.07 | 740 |
| 2025-05-16 | 511.00 | 520.00 | 508.00 | 509.00 | 503.13 | 124,698 |
| 2025-05-15 | 518.50 | 531.50 | 515.50 | 521.00 | 510.54 | 40,667 |
| 2025-05-14 | 516.00 | 521.00 | 515.50 | 520.50 | 510.05 | 915 |
| 2025-05-13 | 507.50 | 507.50 | 506.00 | 506.00 | 495.84 | 737 |
| 2025-05-12 | 506.00 | 515.00 | 505.00 | 515.00 | 504.66 | 1,282 |
| 2025-05-08 | 501.00 | 501.00 | 496.80 | 497.20 | 487.22 | 165 |
| 2025-05-07 | 493.20 | 493.20 | 489.27 | 489.27 | 479.45 | 1,244 |
| 2025-05-06 | 488.00 | 496.60 | 487.60 | 495.20 | 485.26 | 1,385 |
| 2025-05-02 | 489.20 | 489.80 | 485.80 | 489.20 | 479.38 | 730 |
| 2025-04-30 | 475.80 | 476.40 | 469.20 | 475.80 | 466.25 | 548 |
| 2025-04-29 | 475.20 | 475.20 | 469.20 | 472.20 | 462.72 | 301 |
| 2025-04-28 | 479.00 | 482.40 | 477.68 | 477.68 | 468.09 | 901 |
| 2025-04-25 | 483.60 | 484.20 | 476.40 | 477.40 | 467.82 | 662 |
| 2025-04-24 | 469.20 | 470.49 | 467.00 | 470.49 | 461.05 | 937 |
| 2025-04-23 | 475.40 | 476.40 | 470.60 | 474.20 | 464.68 | 829 |
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.