Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	13.000	13.200	12.700	13.000	12.008	835,244
2022-11-15	12.500	13.000	12.500	12.700	11.731	1,184,329
2022-11-14	11.900	12.200	11.800	11.900	10.992	219,576
2022-11-11	11.400	12.000	11.400	12.000	11.084	404,658
2022-11-10	11.200	11.200	11.000	11.000	10.161	177,482
2022-11-09	11.500	11.500	11.200	11.200	10.345	307,655
2022-11-08	11.900	11.900	11.700	11.800	10.899	183,299
2022-11-07	11.500	12.000	11.500	11.800	10.899	794,600
2022-11-04	11.400	11.800	11.300	11.500	10.622	930,278
2022-11-03	10.800	10.900	10.700	10.900	10.068	145,401
2022-11-02	10.900	11.100	10.800	10.900	10.068	228,036
2022-11-01	10.500	11.000	10.400	10.900	10.068	843,477
2022-10-31	10.000	10.300	10.000	10.100	9.329	625,279
2022-10-28	10.000	10.200	9.800	9.900	9.144	1,871,268
2022-10-27	10.800	10.800	10.400	10.400	9.606	556,944
2022-10-26	10.600	10.700	10.300	10.600	9.791	710,557
2022-10-25	10.500	10.800	10.100	10.400	9.606	2,093,251
2022-10-21	11.600	11.700	11.600	11.700	10.807	177,654
2022-10-20	11.700	11.800	11.500	11.700	10.807	838,029
2022-10-19	12.400	12.400	12.000	12.100	11.177	265,624
2022-10-18	12.200	12.500	12.100	12.400	11.454	127,135
2022-10-17	12.500	12.500	11.900	12.100	11.177	313,950
2022-10-12	12.400	12.700	12.200	12.700	11.731	315,973
2022-10-11	12.700	12.800	12.600	12.600	11.638	333,964
2022-10-10	13.100	13.100	12.900	13.100	12.100	94,384
2022-10-07	13.300	13.600	13.100	13.400	12.377	112,715
2022-10-06	13.500	13.500	13.400	13.500	12.470	67,235
2022-10-05	13.600	13.700	13.400	13.500	12.470	189,858
2022-10-04	12.900	13.300	12.900	13.300	12.285	59,279
2022-10-03	13.000	13.200	12.800	12.900	11.916	552,529
2022-09-30	13.400	13.400	13.000	13.300	12.285	217,390
2022-09-29	13.600	13.700	13.200	13.500	12.470	156,932
2022-09-28	13.500	13.700	13.300	13.400	12.377	228,113
2022-09-27	13.700	13.700	13.500	13.700	12.654	157,537
2022-09-26	13.500	14.000	13.500	13.800	12.747	237,563
2022-09-23	13.700	13.700	13.300	13.400	12.377	551,872
2022-09-22	13.700	13.800	13.500	13.700	12.654	304,541
2022-09-21	14.000	14.000	13.700	13.700	12.654	122,838
2022-09-20	13.900	14.100	13.900	14.000	12.932	155,006
2022-09-19	13.800	13.900	13.700	13.800	12.747	164,367
2022-09-16	14.100	14.100	13.900	13.900	12.839	231,047
2022-09-15	14.400	14.400	14.100	14.200	13.116	64,825
2022-09-14	14.100	14.300	14.100	14.300	13.209	107,653
2022-09-13	14.500	14.500	14.200	14.200	13.116	98,375
2022-09-12	14.300	14.600	14.300	14.600	13.486	46,273
2022-09-09	14.300	14.400	14.200	14.200	13.116	113,202
2022-09-08	14.500	14.500	14.000	14.000	12.932	305,995
2022-09-07	14.400	14.600	14.300	14.500	13.393	61,952
2022-09-06	14.800	14.800	14.500	14.600	13.486	264,814
2022-09-05	15.000	15.000	14.800	14.800	13.671	131,841
2022-09-02	15.000	15.300	15.000	15.300	14.132	420,304
2022-09-01	15.200	15.400	15.100	15.100	13.948	573,407
2022-08-31	14.800	15.200	14.800	15.100	13.948	325,126
2022-08-30	14.800	15.000	14.700	15.000	13.855	110,259
2022-08-29	14.500	15.000	14.500	14.800	13.671	565,611
2022-08-26	14.800	14.900	14.700	14.800	13.671	163,896
2022-08-25	14.200	14.900	14.200	14.900	13.763	584,485
2022-08-24	14.200	14.300	14.200	14.200	13.116	137,688
2022-08-23	14.100	14.400	14.100	14.300	13.209	569,586
2022-08-22	14.300	14.400	14.000	14.100	13.024	244,707

← NewerPage 17 of 18 · 1,067 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.2168 CNY
2025-05-16	0.1932 CNY
2024-05-17	0.1556 CNY
2023-05-19	0.0977 CNY
2023-01-05	0.6700 CNY

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