Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 454.20 | 461.80 | 454.20 | 459.40 | 450.18 | 374 |
| 2025-04-17 | 461.60 | 461.60 | 455.40 | 457.40 | 448.22 | 8,046 |
| 2025-04-16 | 441.00 | 450.60 | 440.80 | 446.80 | 437.83 | 1,889 |
| 2025-04-15 | 454.80 | 456.00 | 452.00 | 455.00 | 445.87 | 321 |
| 2025-04-14 | 457.60 | 458.00 | 452.60 | 453.60 | 444.50 | 534 |
| 2025-04-11 | 439.80 | 452.60 | 439.60 | 443.31 | 434.42 | 1,133 |
| 2025-04-10 | 446.80 | 455.00 | 443.20 | 444.32 | 435.40 | 3,555 |
| 2025-04-09 | 433.20 | 446.60 | 430.00 | 440.72 | 431.88 | 3,609 |
| 2025-04-08 | 441.00 | 443.40 | 430.00 | 439.92 | 431.09 | 11,773 |
| 2025-04-07 | 443.00 | 449.20 | 431.00 | 431.20 | 422.55 | 4,093 |
| 2025-04-03 | 495.00 | 498.00 | 491.80 | 497.80 | 487.81 | 670 |
| 2025-04-02 | 503.00 | 504.00 | 500.50 | 502.50 | 492.42 | 10,123 |
| 2025-04-01 | 507.00 | 508.50 | 496.80 | 504.50 | 494.38 | 1,611 |
| 2025-03-31 | 495.20 | 502.00 | 495.20 | 501.00 | 490.95 | 3,107 |
| 2025-03-28 | 507.00 | 510.00 | 507.00 | 507.50 | 497.31 | 575 |
| 2025-03-27 | 512.00 | 512.00 | 508.00 | 510.00 | 499.76 | 330 |
| 2025-03-26 | 508.00 | 509.00 | 502.00 | 502.00 | 491.93 | 17,782 |
| 2025-03-25 | 506.00 | 506.50 | 502.50 | 503.50 | 493.40 | 36,947 |
| 2025-03-24 | 508.50 | 517.00 | 508.00 | 516.50 | 506.13 | 486 |
| 2025-03-21 | 517.50 | 517.50 | 507.00 | 510.50 | 500.25 | 272 |
| 2025-03-20 | 520.00 | 525.00 | 518.50 | 520.00 | 509.56 | 1,705 |
| 2025-03-19 | 542.50 | 542.50 | 538.00 | 542.00 | 531.12 | 1,812 |
| 2025-03-18 | 537.50 | 542.00 | 537.00 | 539.50 | 528.67 | 862 |
| 2025-03-17 | 525.00 | 525.50 | 523.00 | 524.50 | 513.97 | 428 |
| 2025-03-14 | 513.00 | 528.50 | 513.00 | 520.93 | 510.48 | 12,617 |
| 2025-03-13 | 501.50 | 509.00 | 501.50 | 508.50 | 498.29 | 262 |
| 2025-03-12 | 517.50 | 517.50 | 506.00 | 511.44 | 501.18 | 25,933 |
| 2025-03-11 | 512.50 | 520.00 | 512.00 | 516.94 | 506.56 | 1,301 |
| 2025-03-10 | 528.00 | 528.00 | 515.50 | 516.50 | 506.13 | 1,636 |
| 2025-03-07 | 538.50 | 544.00 | 529.00 | 544.00 | 533.08 | 36,655 |
| 2025-03-06 | 534.50 | 541.50 | 521.00 | 541.00 | 530.14 | 8,498 |
| 2025-03-05 | 502.00 | 508.50 | 501.33 | 505.50 | 495.35 | 36,855 |
| 2025-03-04 | 490.80 | 493.00 | 487.40 | 492.00 | 482.13 | 318 |
| 2025-03-03 | 485.00 | 495.00 | 480.20 | 495.00 | 485.07 | 8,196 |
| 2025-02-28 | 481.20 | 481.20 | 472.80 | 478.66 | 469.05 | 8,601 |
| 2025-02-27 | 503.50 | 503.50 | 494.00 | 495.40 | 485.46 | 131,212 |
| 2025-02-26 | 504.00 | 507.00 | 498.00 | 506.50 | 496.33 | 132,981 |
| 2025-02-25 | 477.80 | 497.20 | 477.80 | 497.20 | 487.22 | 8,114 |
| 2025-02-24 | 500.50 | 505.50 | 497.80 | 497.80 | 487.81 | 1,026 |
| 2025-02-21 | 504.93 | 517.38 | 504.93 | 517.38 | 507.00 | 8,954 |
| 2025-02-20 | 491.20 | 491.20 | 485.00 | 486.80 | 477.03 | 30,882 |
| 2025-02-19 | 494.60 | 503.50 | 494.40 | 503.50 | 493.40 | 49,806 |
| 2025-02-18 | 507.90 | 507.90 | 496.80 | 502.50 | 492.42 | 961 |
| 2025-02-17 | 505.99 | 505.99 | 490.60 | 493.60 | 483.69 | 731,029 |
| 2025-02-14 | 449.80 | 473.40 | 442.00 | 442.00 | 433.13 | 115,649 |
| 2025-02-13 | 460.20 | 464.20 | 433.80 | 442.00 | 433.13 | 3,184 |
| 2025-02-12 | 438.80 | 444.20 | 429.00 | 443.20 | 434.31 | 735 |
| 2025-02-11 | 440.00 | 440.00 | 425.80 | 426.60 | 418.04 | 3,163 |
| 2025-02-10 | 437.60 | 438.80 | 436.60 | 437.00 | 428.23 | 31,710 |
| 2025-02-07 | 426.40 | 428.40 | 423.00 | 427.40 | 418.82 | 424 |
| 2025-02-06 | 416.80 | 419.80 | 416.40 | 419.20 | 410.79 | 112 |
| 2025-02-05 | 414.20 | 417.80 | 414.20 | 417.35 | 408.97 | 1,576 |
| 2025-02-04 | 417.80 | 421.00 | 417.40 | 420.60 | 412.16 | 313 |
| 2025-02-03 | 402.20 | 404.80 | 400.00 | 404.20 | 396.09 | 1,007 |
| 2025-01-27 | 397.40 | 397.60 | 394.20 | 395.20 | 387.27 | 1,090 |
| 2025-01-24 | 391.20 | 391.40 | 381.20 | 381.20 | 373.55 | 28,652 |
| 2025-01-23 | 381.00 | 381.60 | 379.80 | 381.20 | 373.55 | 158 |
| 2025-01-22 | 381.60 | 383.40 | 381.60 | 382.00 | 374.33 | 29,103 |
| 2025-01-21 | 392.00 | 392.00 | 384.60 | 386.98 | 379.21 | 2,317 |
| 2025-01-20 | 391.40 | 392.00 | 388.80 | 389.80 | 381.98 | 411 |
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.