Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 14.300 | 14.500 | 14.300 | 14.400 | 13.301 | 748,968 |
| 2022-08-18 | 13.900 | 14.200 | 13.900 | 14.200 | 13.116 | 830,171 |
| 2022-08-17 | 13.600 | 13.800 | 13.300 | 13.800 | 12.747 | 302,373 |
| 2022-08-16 | 13.800 | 13.800 | 13.600 | 13.700 | 12.654 | 620,211 |
| 2022-08-15 | 13.800 | 13.900 | 13.600 | 13.800 | 12.747 | 251,143 |
| 2022-08-11 | 13.800 | 13.900 | 13.600 | 13.800 | 12.747 | 388,380 |
| 2022-08-10 | 13.600 | 13.700 | 13.400 | 13.700 | 12.654 | 606,559 |
| 2022-08-09 | 14.000 | 14.200 | 13.600 | 13.900 | 12.839 | 1,300,388 |
| 2022-08-08 | 14.200 | 14.200 | 13.900 | 14.000 | 12.932 | 663,272 |
| 2022-08-05 | 14.300 | 14.300 | 14.100 | 14.300 | 13.209 | 274,751 |
| 2022-08-04 | 14.600 | 14.600 | 14.300 | 14.300 | 13.209 | 408,678 |
| 2022-08-03 | 14.100 | 14.300 | 14.000 | 14.300 | 13.209 | 436,109 |
| 2022-08-02 | 13.900 | 14.000 | 13.500 | 14.000 | 12.932 | 1,156,318 |
| 2022-08-01 | 14.900 | 15.000 | 14.000 | 14.400 | 13.301 | 3,337,775 |
| 2022-07-27 | 15.400 | 15.500 | 15.200 | 15.400 | 14.225 | 314,879 |
| 2022-07-26 | 15.400 | 15.500 | 15.400 | 15.500 | 14.317 | 158,915 |
| 2022-07-25 | 15.700 | 15.700 | 15.300 | 15.400 | 14.225 | 415,290 |
| 2022-07-22 | 15.800 | 15.900 | 15.700 | 15.800 | 14.594 | 35,146 |
| 2022-07-21 | 15.700 | 15.800 | 15.500 | 15.700 | 14.502 | 122,070 |
| 2022-07-20 | 16.000 | 16.000 | 15.800 | 15.900 | 14.687 | 179,804 |
| 2022-07-19 | 15.700 | 15.700 | 15.400 | 15.600 | 14.409 | 124,533 |
| 2022-07-18 | 15.500 | 15.600 | 15.400 | 15.600 | 14.409 | 232,087 |
| 2022-07-15 | 15.500 | 15.600 | 15.200 | 15.300 | 14.132 | 431,425 |
| 2022-07-14 | 15.700 | 15.800 | 15.600 | 15.600 | 14.409 | 178,427 |
| 2022-07-12 | 15.700 | 15.800 | 15.600 | 15.600 | 14.409 | 353,457 |
| 2022-07-11 | 16.000 | 16.000 | 15.600 | 15.900 | 14.687 | 711,170 |
| 2022-07-08 | 16.200 | 16.300 | 16.000 | 16.300 | 15.056 | 372,017 |
| 2022-07-07 | 16.100 | 16.400 | 16.000 | 16.400 | 15.148 | 265,995 |
| 2022-07-06 | 15.800 | 16.100 | 15.800 | 16.000 | 14.779 | 281,210 |
| 2022-07-05 | 16.000 | 16.100 | 15.900 | 15.900 | 14.687 | 285,370 |
| 2022-07-04 | 16.100 | 16.100 | 15.800 | 16.000 | 14.779 | 431,528 |
| 2022-07-01 | 16.000 | 16.300 | 16.000 | 16.300 | 15.056 | 50,603 |
| 2022-06-30 | 16.400 | 16.500 | 16.000 | 16.100 | 14.871 | 623,141 |
| 2022-06-29 | 16.600 | 16.600 | 16.400 | 16.600 | 15.333 | 387,877 |
| 2022-06-28 | 16.700 | 16.900 | 16.300 | 16.600 | 15.333 | 4,528,064 |
| 2022-06-27 | 18.000 | 18.300 | 17.100 | 17.200 | 15.887 | 1,764,719 |
| 2022-06-24 | 17.200 | 17.500 | 17.100 | 17.500 | 16.164 | 567,911 |
| 2022-06-23 | 16.700 | 17.000 | 16.700 | 17.000 | 15.703 | 223,519 |
| 2022-06-22 | 17.100 | 17.100 | 16.700 | 16.700 | 15.426 | 339,291 |
| 2022-06-21 | 16.700 | 17.000 | 16.700 | 17.000 | 15.703 | 281,827 |
| 2022-06-20 | 16.500 | 16.700 | 16.500 | 16.600 | 15.333 | 77,472 |
| 2022-06-17 | 16.400 | 16.700 | 16.300 | 16.600 | 15.333 | 441,118 |
| 2022-06-16 | 16.800 | 16.900 | 16.200 | 16.400 | 15.148 | 286,656 |
| 2022-06-15 | 16.800 | 17.000 | 16.700 | 16.800 | 15.518 | 126,577 |
| 2022-06-14 | 16.400 | 16.700 | 16.300 | 16.700 | 15.426 | 224,380 |
| 2022-06-13 | 16.600 | 16.700 | 16.500 | 16.500 | 15.241 | 483,207 |
| 2022-06-10 | 17.000 | 17.300 | 17.000 | 17.000 | 15.703 | 634,928 |
← NewerPage 18 of 18 · 1,067 trading days
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.