Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	11.800	11.800	11.700	11.700	11.567	36,327
2025-08-05	11.400	11.400	11.400	11.400	11.271	1,000
2025-08-04	11.500	11.500	11.500	11.500	11.370	100
2025-08-01	11.500	11.500	11.100	11.100	10.974	32,301
2025-07-31	11.700	11.700	11.600	11.600	11.468	2,955
2025-07-30	11.400	11.400	11.400	11.400	11.271	3,984
2025-07-29	11.400	11.500	11.400	11.500	11.370	26,537
2025-07-25	11.300	11.400	11.200	11.400	11.271	192,577
2025-07-24	11.400	11.500	11.400	11.500	11.370	162,151
2025-07-23	11.200	11.400	11.100	11.400	11.271	175,535
2025-07-22	10.700	10.900	10.700	10.800	10.677	48,283
2025-07-21	10.700	10.700	10.700	10.700	10.579	4,883
2025-07-18	10.800	10.800	10.700	10.800	10.677	2,200
2025-07-17	10.700	10.800	10.700	10.800	10.677	13,600
2025-07-16	10.800	10.800	10.700	10.800	10.677	15,874
2025-07-15	10.400	10.700	10.400	10.700	10.579	245,429
2025-07-14	10.300	10.400	10.200	10.400	10.282	17,214
2025-07-11	10.500	10.600	10.400	10.400	10.282	2,487
2025-07-09	10.300	10.400	10.300	10.300	10.183	11,520
2025-07-08	10.400	10.400	10.400	10.400	10.282	435
2025-07-07	10.300	10.300	10.300	10.300	10.183	0
2025-07-04	10.400	10.400	10.300	10.300	10.183	3,540
2025-07-03	10.300	10.400	10.300	10.400	10.282	7,110
2025-07-02	10.500	10.500	10.400	10.400	10.282	17,639
2025-07-01	10.500	10.500	10.500	10.500	10.381	19,000
2025-06-30	10.600	10.600	10.600	10.600	10.480	3,781
2025-06-27	10.600	10.600	10.600	10.600	10.480	300
2025-06-26	10.600	10.600	10.600	10.600	10.480	2,000
2025-06-25	10.700	10.700	10.700	10.700	10.579	1,967
2025-06-24	10.700	10.700	10.700	10.700	10.579	30,300
2025-06-23	10.500	10.600	10.500	10.600	10.480	2,371
2025-06-20	10.500	10.600	10.500	10.600	10.480	950
2025-06-19	10.500	10.500	10.400	10.400	10.282	7,302
2025-06-18	10.500	10.500	10.500	10.500	10.381	56
2025-06-17	10.600	10.600	10.600	10.600	10.480	11,160
2025-06-16	10.500	10.600	10.500	10.600	10.480	983
2025-06-13	10.600	10.600	10.500	10.500	10.381	3,090
2025-06-12	10.700	10.700	10.600	10.600	10.480	60,137
2025-06-11	10.800	10.800	10.800	10.800	10.677	32,304
2025-06-10	10.800	10.800	10.700	10.700	10.579	31,744
2025-06-09	10.800	10.800	10.700	10.800	10.677	44,672
2025-06-06	10.700	10.800	10.700	10.800	10.677	15,574
2025-06-05	10.700	10.800	10.700	10.800	10.677	8,311
2025-06-04	10.600	10.700	10.500	10.500	10.381	11,242
2025-05-30	10.500	10.500	10.400	10.400	10.282	19,724
2025-05-29	10.700	10.800	10.700	10.800	10.677	3,700
2025-05-28	10.700	10.700	10.600	10.600	10.480	9,711
2025-05-27	10.700	10.800	10.700	10.800	10.677	8,409
2025-05-26	10.700	10.700	10.600	10.700	10.579	1,410
2025-05-23	10.900	11.000	10.800	10.800	10.677	1,610
2025-05-22	10.800	10.900	10.700	10.800	10.677	3,865
2025-05-21	11.000	11.000	10.900	11.000	10.875	7,098
2025-05-20	11.000	11.000	11.000	11.000	10.875	33,200
2025-05-19	11.000	11.100	10.900	11.100	10.974	2,411
2025-05-16	10.900	10.900	10.900	10.900	10.776	3,047
2025-05-15	11.100	11.200	11.000	11.000	7.747	11,327
2025-05-14	11.100	11.100	11.000	11.000	7.747	52,879
2025-05-13	10.900	10.900	10.700	10.700	7.536	201,126
2025-05-09	10.600	10.600	10.600	10.600	7.465	2,901
2025-05-08	10.500	10.600	10.500	10.600	7.465	28,166

← NewerPage 6 of 7 · 370 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.1084 CNY
2025-05-16	3.1716 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.