Tencent Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	418.00	434.80	415.33	415.33	407.00	18,592
2024-10-17	419.80	420.40	410.40	411.60	403.34	621
2024-10-16	423.60	424.80	415.60	416.80	408.44	472
2024-10-15	424.80	425.60	412.80	416.55	408.19	1,261
2024-10-14	436.20	439.40	432.60	434.00	425.29	608
2024-10-10	444.80	446.80	437.20	438.60	429.80	1,497
2024-10-09	437.80	450.80	431.20	434.00	425.29	1,230
2024-10-08	457.60	472.00	439.76	439.76	430.93	3,741
2024-10-07	478.80	479.80	475.00	477.76	468.17	2,108
2024-10-04	475.80	477.00	473.00	476.80	467.23	5,525
2024-10-03	459.80	475.20	456.06	467.00	457.63	1,872
2024-10-02	470.80	477.00	450.10	472.40	462.92	3,681
2024-09-30	447.60	457.20	442.00	444.00	435.09	21,276
2024-09-27	442.00	443.40	433.60	438.35	429.55	42,023
2024-09-26	419.00	430.00	419.00	430.00	421.37	6,397
2024-09-25	411.00	411.40	401.60	404.00	395.89	896
2024-09-24	396.20	401.76	393.00	401.76	393.70	1,857
2024-09-23	386.80	387.00	385.60	385.60	377.86	610
2024-09-20	387.00	390.20	384.80	388.20	380.41	20,990
2024-09-19	387.60	389.80	375.60	388.80	381.00	19,043
2024-09-17	380.40	381.40	378.80	379.40	371.79	255
2024-09-16	376.40	377.60	376.40	377.00	369.43	5,142
2024-09-13	374.20	374.60	372.76	374.40	366.89	291
2024-09-12	374.40	374.40	372.19	372.19	364.72	1,217
2024-09-11	366.80	370.40	366.40	370.00	362.57	286
2024-09-10	368.60	370.20	368.40	368.60	361.20	786
2024-09-09	367.20	371.20	364.20	371.20	363.75	12,850
2024-09-05	373.60	373.80	372.80	373.20	365.71	128
2024-09-04	372.80	373.40	371.40	373.00	365.51	100
2024-09-03	378.00	379.20	377.40	377.79	370.21	1,316
2024-09-02	377.40	379.80	376.60	377.40	369.83	209
2024-08-30	381.60	385.40	381.60	383.60	375.90	615
2024-08-29	373.40	377.80	369.56	377.20	369.63	272
2024-08-28	374.80	375.60	372.40	374.00	366.49	532
2024-08-27	380.20	382.20	379.80	382.20	374.53	159
2024-08-23	377.60	377.60	375.60	376.20	368.65	381
2024-08-22	372.60	434.31	324.08	377.39	369.82	15,747
2024-08-21	372.60	372.80	327.46	352.72	345.64	2,526
2024-08-20	371.60	372.00	343.69	343.69	336.79	1,752
2024-08-19	372.40	377.19	371.60	377.19	369.62	1,329
2024-08-16	372.60	374.60	370.83	372.20	364.73	15,336
2024-08-15	372.00	372.00	327.67	368.40	361.01	4,064
2024-08-14	372.20	378.60	364.87	374.53	367.01	1,761
2024-08-13	378.80	379.20	376.60	378.60	371.00	9,218
2024-08-12	374.40	375.60	373.20	374.59	367.08	6,942
2024-08-09	372.20	372.20	369.20	369.60	362.18	2,382
2024-08-08	372.20	373.80	324.08	367.80	360.42	26,669
2024-08-07	361.80	365.20	327.46	363.01	355.72	22,498
2024-08-06	353.00	364.52	306.66	354.02	346.91	35,352
2024-08-05	359.00	359.00	317.20	356.21	349.06	6,667
2024-08-02	359.40	360.60	356.20	357.80	350.62	615
2024-08-01	364.20	367.60	363.87	366.00	358.65	444
2024-07-31	364.20	365.60	361.81	361.81	354.55	2,161
2024-07-30	354.00	354.40	352.60	353.60	346.50	80
2024-07-29	360.20	361.40	356.60	357.81	350.63	3,473
2024-07-26	355.40	357.40	354.00	354.01	346.91	1,202
2024-07-25	355.40	355.60	350.82	350.82	343.78	1,456
2024-07-23	365.80	365.80	365.80	365.80	358.46	1,086
2024-07-22	367.20	372.79	367.20	372.79	365.31	3,717
2024-07-19	366.00	366.60	363.00	363.60	356.31	35,871

← NewerPage 9 of 20 · 1,184 trading daysOlder →

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.