Tencent Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 355.20 | 365.40 | 355.20 | 363.40 | 356.11 | 15,840,290 |
| 2024-08-06 | 360.60 | 363.40 | 349.40 | 354.40 | 347.29 | 17,674,369 |
| 2024-08-05 | 352.00 | 364.20 | 349.00 | 356.60 | 349.44 | 22,963,449 |
| 2024-08-02 | 360.80 | 365.40 | 356.20 | 358.20 | 351.01 | 17,707,590 |
| 2024-08-01 | 363.80 | 368.60 | 363.60 | 365.60 | 358.26 | 12,412,280 |
| 2024-07-31 | 352.20 | 366.80 | 351.00 | 362.20 | 354.93 | 20,304,311 |
| 2024-07-30 | 355.40 | 357.60 | 352.40 | 353.60 | 346.50 | 9,749,595 |
| 2024-07-29 | 359.80 | 362.00 | 353.80 | 358.20 | 351.01 | 12,872,240 |
| 2024-07-26 | 352.80 | 358.40 | 352.40 | 354.40 | 347.29 | 13,267,320 |
| 2024-07-25 | 360.20 | 361.60 | 351.00 | 351.20 | 344.15 | 25,787,270 |
| 2024-07-24 | 365.80 | 369.60 | 360.60 | 363.20 | 355.91 | 11,800,210 |
| 2024-07-23 | 375.00 | 376.40 | 366.00 | 366.20 | 358.85 | 12,104,460 |
| 2024-07-22 | 367.20 | 375.80 | 365.40 | 373.20 | 365.71 | 16,960,920 |
| 2024-07-19 | 366.60 | 368.40 | 363.00 | 364.00 | 356.69 | 23,088,510 |
| 2024-07-18 | 368.00 | 371.60 | 367.00 | 369.20 | 361.79 | 18,944,740 |
| 2024-07-17 | 375.00 | 377.40 | 368.40 | 371.80 | 364.34 | 25,857,820 |
| 2024-07-16 | 386.00 | 387.40 | 377.80 | 378.00 | 370.41 | 19,061,141 |
| 2024-07-15 | 393.20 | 397.00 | 388.60 | 390.20 | 382.37 | 13,680,180 |
| 2024-07-12 | 390.80 | 397.20 | 389.20 | 397.00 | 389.03 | 27,521,350 |
| 2024-07-11 | 379.40 | 386.00 | 378.20 | 384.80 | 377.08 | 16,590,061 |
| 2024-07-10 | 385.20 | 385.80 | 376.80 | 377.60 | 370.02 | 15,586,640 |
| 2024-07-09 | 377.00 | 382.20 | 376.00 | 381.00 | 373.35 | 13,024,400 |
| 2024-07-08 | 381.80 | 383.20 | 375.60 | 378.60 | 371.00 | 11,623,210 |
| 2024-07-05 | 384.80 | 385.60 | 378.80 | 379.80 | 372.18 | 10,522,090 |
| 2024-07-04 | 386.80 | 386.80 | 378.60 | 382.40 | 374.72 | 15,437,090 |
| 2024-07-03 | 366.80 | 380.80 | 366.80 | 379.40 | 371.79 | 22,256,949 |
| 2024-07-02 | 367.00 | 376.20 | 365.20 | 369.20 | 361.79 | 27,266,641 |
| 2024-06-28 | 371.60 | 376.00 | 370.80 | 372.40 | 364.93 | 15,561,090 |
| 2024-06-27 | 379.60 | 380.00 | 372.20 | 374.40 | 366.89 | 17,513,750 |
| 2024-06-26 | 379.20 | 383.00 | 377.00 | 382.00 | 374.33 | 11,886,900 |
| 2024-06-25 | 381.80 | 385.00 | 378.60 | 382.00 | 374.33 | 12,789,520 |
| 2024-06-24 | 377.60 | 381.00 | 374.00 | 380.40 | 372.77 | 12,919,560 |
| 2024-06-21 | 383.80 | 385.20 | 378.00 | 381.40 | 373.75 | 25,855,000 |
| 2024-06-20 | 392.00 | 392.00 | 385.60 | 387.60 | 379.82 | 14,049,000 |
| 2024-06-19 | 380.40 | 391.00 | 378.40 | 389.00 | 381.19 | 22,313,471 |
| 2024-06-18 | 381.40 | 383.80 | 377.00 | 377.00 | 369.43 | 14,278,930 |
| 2024-06-17 | 376.20 | 385.80 | 374.80 | 381.20 | 373.55 | 15,281,150 |
| 2024-06-14 | 383.60 | 383.60 | 378.60 | 379.80 | 372.18 | 20,859,330 |
| 2024-06-13 | 376.40 | 380.60 | 373.60 | 379.80 | 372.18 | 15,337,040 |
| 2024-06-12 | 373.80 | 377.80 | 369.60 | 370.80 | 363.36 | 14,960,050 |
| 2024-06-11 | 367.40 | 377.80 | 367.40 | 373.80 | 366.30 | 26,496,770 |
| 2024-06-07 | 383.00 | 384.60 | 372.80 | 374.80 | 367.28 | 25,247,250 |
| 2024-06-06 | 387.40 | 391.00 | 379.00 | 381.60 | 373.94 | 18,888,930 |
| 2024-06-05 | 377.60 | 387.80 | 377.60 | 380.80 | 373.16 | 20,205,420 |
| 2024-06-04 | 375.00 | 379.60 | 373.80 | 377.40 | 369.83 | 18,043,061 |
| 2024-06-03 | 366.80 | 379.00 | 366.60 | 375.00 | 367.47 | 28,125,369 |
| 2024-05-31 | 371.20 | 379.00 | 359.80 | 359.80 | 352.58 | 40,035,859 |
| 2024-05-30 | 370.00 | 374.20 | 365.80 | 368.00 | 360.61 | 22,006,500 |
| 2024-05-29 | 377.40 | 379.80 | 369.60 | 371.00 | 363.55 | 27,378,221 |
| 2024-05-28 | 377.20 | 386.00 | 373.40 | 380.20 | 372.57 | 16,614,779 |
| 2024-05-27 | 372.00 | 377.60 | 362.40 | 377.40 | 369.83 | 32,132,061 |
| 2024-05-24 | 378.20 | 382.60 | 374.80 | 377.00 | 369.43 | 19,143,320 |
| 2024-05-23 | 380.60 | 384.00 | 376.40 | 381.80 | 374.14 | 18,323,980 |
| 2024-05-22 | 379.20 | 386.80 | 376.60 | 384.40 | 376.68 | 22,374,760 |
| 2024-05-21 | 393.40 | 393.40 | 379.60 | 383.60 | 375.90 | 30,679,840 |
| 2024-05-20 | 397.00 | 399.80 | 392.80 | 395.00 | 387.07 | 22,331,961 |
| 2024-05-17 | 397.00 | 400.20 | 394.20 | 395.00 | 387.07 | 27,916,391 |
| 2024-05-16 | 400.00 | 401.00 | 394.60 | 397.00 | 385.70 | 58,430,770 |
| 2024-05-14 | 381.00 | 384.80 | 378.60 | 381.80 | 370.93 | 21,603,100 |
| 2024-05-13 | 368.60 | 380.00 | 368.00 | 378.20 | 367.44 | 20,558,080 |
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.