Tencent Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 424.00 | 428.80 | 415.80 | 417.80 | 417.80 | 18,752,869 |
| 2026-10-15 | 415.00 | 422.60 | 414.00 | 417.80 | 417.80 | 20,676,016 |
| 2026-10-14 | 421.40 | 430.40 | 416.40 | 423.40 | 423.40 | 19,933,549 |
| 2026-10-13 | 421.00 | 425.60 | 419.80 | 425.20 | 425.20 | 12,724,935 |
| 2026-10-12 | 428.40 | 430.40 | 423.40 | 425.80 | 425.80 | 14,011,738 |
| 2026-10-09 | 415.00 | 425.80 | 414.80 | 424.80 | 424.80 | 20,422,500 |
| 2026-10-08 | 422.00 | 424.60 | 411.20 | 411.40 | 411.40 | 30,202,877 |
| 2026-10-07 | 425.60 | 426.00 | 419.20 | 420.60 | 420.60 | 12,436,640 |
| 2026-10-06 | 426.40 | 429.20 | 425.60 | 428.20 | 428.20 | 10,030,081 |
| 2026-10-05 | 420.00 | 423.60 | 416.40 | 423.00 | 423.00 | 8,709,438 |
| 2026-10-02 | 422.00 | 425.00 | 419.80 | 421.20 | 421.20 | 19,108,045 |
| 2026-09-30 | 430.00 | 432.20 | 424.40 | 431.00 | 431.00 | 22,634,904 |
| 2026-09-29 | 439.40 | 439.40 | 431.60 | 432.00 | 432.00 | 18,015,236 |
| 2026-09-28 | 441.40 | 447.00 | 438.60 | 439.80 | 439.80 | 15,335,550 |
| 2026-09-25 | 433.80 | 437.20 | 431.20 | 436.60 | 436.60 | 9,113,746 |
| 2026-09-24 | 435.00 | 439.80 | 433.40 | 438.40 | 438.40 | 14,277,944 |
| 2026-09-23 | 453.40 | 454.40 | 438.60 | 441.00 | 441.00 | 22,309,793 |
| 2026-09-22 | 442.80 | 463.40 | 442.00 | 451.60 | 451.60 | 70,723,438 |
| 2026-09-21 | 424.60 | 434.80 | 423.00 | 430.00 | 430.00 | 19,669,332 |
| 2026-09-18 | 428.00 | 430.40 | 419.00 | 419.00 | 419.00 | 28,796,139 |
| 2026-09-17 | 426.20 | 431.00 | 425.00 | 426.00 | 426.00 | 16,185,147 |
| 2026-09-16 | 438.80 | 438.80 | 432.60 | 433.40 | 433.40 | 12,686,315 |
| 2026-09-15 | 428.00 | 446.00 | 428.00 | 438.80 | 438.80 | 21,791,115 |
| 2026-09-14 | 423.80 | 435.40 | 423.80 | 430.60 | 430.60 | 11,363,985 |
| 2026-09-11 | 419.40 | 430.80 | 419.40 | 428.40 | 428.40 | 15,628,379 |
| 2026-09-10 | 430.00 | 430.80 | 425.00 | 425.60 | 425.60 | 22,333,164 |
| 2026-09-09 | 436.20 | 438.40 | 432.80 | 434.00 | 434.00 | 17,643,955 |
| 2026-09-08 | 437.00 | 439.80 | 435.00 | 435.40 | 435.40 | 10,414,838 |
| 2026-09-07 | 440.60 | 442.60 | 438.20 | 438.40 | 438.40 | 10,442,987 |
| 2026-09-04 | 442.40 | 447.60 | 440.00 | 442.80 | 442.80 | 24,025,285 |
| 2026-09-03 | 444.20 | 445.60 | 433.00 | 433.00 | 433.00 | 17,387,096 |
| 2026-09-02 | 439.00 | 441.40 | 435.00 | 438.20 | 438.20 | 21,341,328 |
| 2026-09-01 | 446.40 | 447.60 | 440.60 | 441.40 | 441.40 | 20,289,779 |
| 2026-08-31 | 451.00 | 456.20 | 446.00 | 453.00 | 453.00 | 20,149,770 |
| 2026-08-28 | 444.00 | 462.20 | 443.40 | 455.20 | 455.20 | 27,742,477 |
| 2026-08-27 | 450.80 | 451.80 | 446.60 | 447.80 | 447.80 | 11,487,100 |
| 2026-08-26 | 445.00 | 450.00 | 443.20 | 445.40 | 445.40 | 14,643,242 |
| 2026-08-25 | 440.00 | 444.60 | 438.00 | 442.00 | 442.00 | 13,032,108 |
| 2026-08-24 | 450.00 | 451.40 | 438.40 | 440.00 | 440.00 | 29,180,102 |
| 2026-08-21 | 451.00 | 457.20 | 445.00 | 457.00 | 457.00 | 22,326,906 |
| 2026-08-20 | 454.60 | 457.40 | 448.80 | 451.40 | 451.40 | 19,621,299 |
| 2026-08-19 | 438.20 | 449.40 | 438.20 | 447.20 | 447.20 | 19,773,889 |
| 2026-08-18 | 444.20 | 446.20 | 437.60 | 442.40 | 442.40 | 23,218,078 |
| 2026-08-17 | 444.80 | 450.40 | 442.60 | 446.40 | 446.40 | 19,842,809 |
| 2026-08-14 | 436.00 | 445.00 | 436.00 | 440.00 | 440.00 | 30,601,061 |
| 2026-08-13 | 446.40 | 452.20 | 439.60 | 441.00 | 441.00 | 66,424,625 |
| 2026-08-12 | 464.60 | 467.20 | 456.20 | 461.60 | 461.60 | 27,593,016 |
| 2026-08-11 | 481.20 | 483.80 | 469.60 | 470.80 | 470.80 | 19,558,080 |
| 2026-08-10 | 479.00 | 483.60 | 476.40 | 481.40 | 481.40 | 15,508,724 |
| 2026-08-07 | 479.00 | 483.20 | 475.40 | 478.80 | 478.80 | 16,319,939 |
| 2026-08-06 | 491.00 | 491.00 | 479.00 | 479.20 | 479.20 | 21,801,977 |
| 2026-08-05 | 493.40 | 497.80 | 482.20 | 492.20 | 492.20 | 25,662,479 |
| 2026-08-04 | 491.00 | 494.80 | 480.80 | 487.60 | 487.60 | 24,860,020 |
| 2026-08-03 | 482.00 | 491.00 | 480.60 | 490.40 | 490.40 | 38,649,910 |
| 2026-07-31 | 470.00 | 479.80 | 462.00 | 475.20 | 475.20 | 31,100,240 |
| 2026-07-30 | 466.40 | 475.00 | 462.80 | 471.80 | 471.80 | 31,791,980 |
| 2026-07-29 | 453.00 | 469.40 | 450.00 | 466.40 | 466.40 | 36,203,191 |
| 2026-07-28 | 447.80 | 452.00 | 441.60 | 447.20 | 447.20 | 18,143,996 |
| 2026-07-27 | 438.80 | 446.40 | 435.40 | 443.00 | 443.00 | 14,454,552 |
| 2026-07-24 | 438.20 | 438.80 | 432.00 | 434.60 | 434.60 | 22,959,604 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 5.3000 HKD |
| 2025-05-16 | 4.5000 HKD |
| 2024-05-17 | 3.4000 HKD |
| 2023-05-19 | 2.4000 HKD |
| 2022-05-20 | 1.5197 HKD |
| 2022-01-20 | 1.6000 HKD |
| 2021-05-24 | 1.4750 HKD |
| 2020-05-15 | 1.1062 HKD |
| 2019-05-17 | 0.9219 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.