Tencent Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 373.80 | 374.20 | 365.00 | 371.00 | 360.44 | 15,693,040 |
| 2024-05-09 | 361.00 | 370.00 | 360.40 | 369.80 | 359.27 | 16,026,030 |
| 2024-05-08 | 366.40 | 371.80 | 359.80 | 361.40 | 351.11 | 20,058,141 |
| 2024-05-07 | 367.40 | 371.20 | 363.40 | 365.80 | 355.39 | 19,408,051 |
| 2024-05-06 | 364.60 | 373.00 | 363.00 | 370.20 | 359.66 | 26,208,320 |
| 2024-05-03 | 371.00 | 372.60 | 360.60 | 364.40 | 354.03 | 23,592,340 |
| 2024-05-02 | 349.00 | 361.20 | 345.40 | 360.40 | 350.14 | 22,479,609 |
| 2024-04-30 | 349.60 | 350.80 | 344.00 | 347.20 | 337.32 | 15,957,020 |
| 2024-04-29 | 348.40 | 354.80 | 345.20 | 347.60 | 337.71 | 25,416,520 |
| 2024-04-26 | 340.00 | 351.80 | 340.00 | 348.40 | 338.48 | 29,599,529 |
| 2024-04-25 | 340.20 | 346.40 | 336.40 | 339.40 | 329.74 | 27,727,551 |
| 2024-04-24 | 337.80 | 345.00 | 335.40 | 344.20 | 334.40 | 41,472,680 |
| 2024-04-23 | 326.00 | 333.60 | 325.20 | 332.40 | 322.94 | 43,821,648 |
| 2024-04-22 | 308.00 | 322.60 | 306.80 | 320.40 | 311.28 | 41,133,320 |
| 2024-04-19 | 303.40 | 305.40 | 299.60 | 303.80 | 295.15 | 19,472,600 |
| 2024-04-18 | 302.20 | 308.80 | 298.60 | 304.40 | 295.74 | 19,058,900 |
| 2024-04-17 | 301.80 | 304.00 | 297.80 | 300.80 | 292.24 | 14,410,540 |
| 2024-04-16 | 301.20 | 308.40 | 300.00 | 301.80 | 293.21 | 19,691,631 |
| 2024-04-15 | 304.60 | 308.80 | 303.80 | 304.40 | 295.74 | 18,295,289 |
| 2024-04-12 | 314.00 | 318.00 | 309.40 | 309.60 | 300.79 | 23,031,340 |
| 2024-04-11 | 309.80 | 316.60 | 309.00 | 315.00 | 306.03 | 18,834,961 |
| 2024-04-10 | 306.40 | 315.20 | 306.40 | 314.20 | 305.26 | 24,730,141 |
| 2024-04-09 | 307.40 | 308.80 | 303.00 | 305.00 | 296.32 | 17,879,369 |
| 2024-04-08 | 305.20 | 311.00 | 304.40 | 305.40 | 296.71 | 21,656,539 |
| 2024-04-05 | 309.60 | 311.60 | 304.40 | 310.00 | 301.18 | 13,582,360 |
| 2024-04-03 | 312.00 | 312.00 | 306.40 | 308.40 | 299.62 | 19,696,939 |
| 2024-04-02 | 309.00 | 312.40 | 307.80 | 309.20 | 300.40 | 26,561,600 |
| 2024-03-28 | 302.00 | 309.60 | 301.40 | 303.80 | 295.15 | 30,000,840 |
| 2024-03-27 | 296.00 | 307.60 | 295.80 | 302.00 | 293.40 | 38,753,078 |
| 2024-03-26 | 286.00 | 300.60 | 286.00 | 299.40 | 290.88 | 33,998,566 |
| 2024-03-25 | 288.80 | 290.60 | 285.00 | 288.60 | 280.39 | 21,127,160 |
| 2024-03-22 | 287.40 | 290.40 | 282.40 | 288.80 | 280.58 | 26,432,199 |
| 2024-03-21 | 295.20 | 298.20 | 289.60 | 291.20 | 282.91 | 36,868,680 |
| 2024-03-20 | 285.40 | 290.20 | 283.00 | 288.80 | 280.58 | 15,622,230 |
| 2024-03-19 | 289.00 | 291.20 | 285.00 | 285.00 | 276.89 | 15,635,350 |
| 2024-03-18 | 282.20 | 291.40 | 282.20 | 289.80 | 281.55 | 19,633,301 |
| 2024-03-15 | 283.00 | 286.20 | 279.60 | 283.80 | 275.72 | 29,183,020 |
| 2024-03-14 | 289.40 | 294.00 | 286.80 | 289.20 | 280.97 | 14,227,430 |
| 2024-03-13 | 291.40 | 294.00 | 288.60 | 290.60 | 282.33 | 20,074,410 |
| 2024-03-12 | 282.00 | 292.60 | 280.20 | 290.80 | 282.52 | 36,531,141 |
| 2024-03-11 | 271.20 | 278.60 | 271.20 | 278.60 | 270.67 | 17,866,881 |
| 2024-03-08 | 272.00 | 275.60 | 270.00 | 270.00 | 262.31 | 12,416,150 |
| 2024-03-07 | 274.80 | 275.60 | 269.20 | 271.00 | 263.29 | 17,159,721 |
| 2024-03-06 | 266.00 | 277.00 | 265.80 | 274.60 | 266.78 | 23,289,340 |
| 2024-03-05 | 270.20 | 273.20 | 266.20 | 268.20 | 260.57 | 26,055,080 |
| 2024-03-04 | 277.40 | 280.00 | 274.80 | 276.20 | 268.34 | 13,832,080 |
| 2024-03-01 | 273.00 | 279.00 | 271.80 | 277.40 | 269.50 | 27,952,650 |
| 2024-02-29 | 275.20 | 279.00 | 274.60 | 277.20 | 269.31 | 29,721,881 |
| 2024-02-28 | 285.00 | 285.80 | 276.40 | 277.00 | 269.12 | 25,903,471 |
| 2024-02-27 | 286.20 | 286.20 | 278.20 | 284.60 | 276.50 | 23,612,590 |
| 2024-02-26 | 287.40 | 290.20 | 285.40 | 287.20 | 279.03 | 12,412,420 |
| 2024-02-23 | 290.00 | 296.40 | 287.00 | 290.80 | 282.52 | 13,229,790 |
| 2024-02-22 | 288.20 | 291.40 | 286.80 | 291.40 | 283.11 | 12,441,270 |
| 2024-02-21 | 280.80 | 294.60 | 280.80 | 288.80 | 280.58 | 23,947,211 |
| 2024-02-20 | 287.00 | 287.80 | 280.40 | 284.20 | 276.11 | 15,773,020 |
| 2024-02-19 | 291.40 | 291.40 | 283.80 | 284.80 | 276.69 | 15,415,300 |
| 2024-02-16 | 285.60 | 291.80 | 280.40 | 291.80 | 283.49 | 17,215,350 |
| 2024-02-15 | 288.60 | 290.00 | 285.00 | 285.40 | 277.28 | 12,568,020 |
| 2024-02-14 | 287.00 | 291.20 | 282.00 | 290.00 | 281.75 | 11,567,440 |
| 2024-02-09 | 284.60 | 287.40 | 281.40 | 287.20 | 279.03 | 6,732,059 |
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.