Tencent Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	290.00	293.20	286.40	287.20	279.03	17,910,670
2024-02-07	295.00	297.00	288.80	292.20	283.88	26,343,650
2024-02-06	279.80	292.60	279.60	290.80	282.52	28,856,900
2024-02-05	278.40	283.40	273.80	279.60	271.64	20,456,590
2024-02-02	284.60	287.60	275.00	279.40	271.45	31,053,750
2024-02-01	270.00	277.80	268.00	271.60	263.87	17,329,471
2024-01-31	273.80	278.00	268.40	270.60	262.90	20,052,971
2024-01-30	277.20	280.00	273.00	273.80	266.01	21,505,990
2024-01-29	286.00	288.40	279.40	282.00	273.97	20,159,010
2024-01-26	288.20	290.20	281.20	282.80	274.75	24,815,789
2024-01-25	285.00	292.00	280.80	290.80	282.52	34,160,781
2024-01-24	279.60	284.40	272.20	281.80	273.78	33,863,633
2024-01-23	266.80	278.20	263.20	272.00	264.26	35,610,781
2024-01-22	270.60	271.60	260.20	262.20	254.74	33,654,809
2024-01-19	275.00	282.60	268.20	271.20	263.48	26,897,471
2024-01-18	274.60	279.20	271.20	277.60	269.70	24,604,070
2024-01-17	277.00	278.80	272.20	274.60	266.78	36,114,160
2024-01-16	283.80	288.80	280.00	282.40	274.36	22,236,090
2024-01-15	290.00	293.80	287.60	289.40	281.16	16,334,370
2024-01-12	285.60	293.00	284.80	288.40	280.19	15,770,050
2024-01-11	280.60	292.40	280.00	287.40	279.22	20,604,580
2024-01-10	282.00	285.20	276.80	280.20	272.22	19,146,061
2024-01-09	286.00	289.20	283.40	283.60	275.53	16,927,471
2024-01-08	294.40	294.60	285.20	288.00	279.80	16,718,449
2024-01-05	295.40	296.60	289.60	292.20	283.88	23,745,010
2024-01-04	304.40	304.40	298.00	298.80	290.30	20,217,430
2024-01-03	294.00	301.60	292.40	300.60	292.04	20,391,711
2024-01-02	300.00	305.00	294.40	296.60	288.16	23,354,061
2023-12-29	295.00	295.80	289.60	293.60	285.24	19,624,680
2023-12-28	285.00	295.60	284.80	293.00	284.66	37,840,680
2023-12-27	282.20	291.00	282.20	285.00	276.89	64,471,031
2023-12-22	317.00	317.00	263.60	274.00	266.20	147,014,891
2023-12-21	309.20	313.60	309.00	312.60	303.70	10,167,030
2023-12-20	316.20	318.20	312.20	314.20	305.26	14,187,400
2023-12-19	311.00	314.40	306.60	311.80	302.93	12,530,320
2023-12-18	309.60	312.60	309.60	311.60	302.73	12,094,990
2023-12-15	311.00	319.40	309.00	314.40	305.45	30,917,910
2023-12-14	310.00	314.00	304.60	306.40	297.68	17,198,770
2023-12-13	309.60	310.80	304.40	307.00	298.26	14,145,120
2023-12-12	307.00	311.80	306.20	311.40	302.54	12,995,910
2023-12-11	300.80	308.60	298.40	307.20	298.46	18,402,150
2023-12-08	307.40	309.20	301.00	305.60	296.90	16,600,561
2023-12-07	309.00	311.20	304.00	307.80	299.04	13,703,650
2023-12-06	306.60	314.80	302.40	311.60	302.73	15,896,240
2023-12-05	321.00	321.00	305.00	308.80	300.01	23,730,029
2023-12-04	323.00	324.20	315.20	316.80	307.78	14,907,230
2023-12-01	324.80	325.80	319.00	319.00	309.92	15,149,680
2023-11-30	317.40	327.00	317.00	327.00	317.69	30,308,090
2023-11-29	323.00	324.00	313.60	317.00	307.98	16,856,740
2023-11-28	324.40	324.40	317.00	319.60	310.50	15,153,720
2023-11-27	325.00	325.00	318.00	322.80	313.61	12,232,060
2023-11-24	329.60	329.60	320.00	321.20	312.06	15,236,520
2023-11-23	326.60	329.60	323.60	329.20	319.83	14,531,150
2023-11-22	328.00	330.00	322.00	324.40	315.17	14,169,840
2023-11-21	330.40	332.60	323.60	324.80	315.56	24,188,650
2023-11-20	316.20	328.80	316.20	326.60	317.30	27,782,711
2023-11-17	323.60	323.60	313.20	315.20	306.23	21,970,160
2023-11-16	330.00	330.00	316.20	324.80	315.56	35,296,020
2023-11-15	316.60	323.60	314.00	322.60	313.42	32,454,689
2023-11-14	311.80	312.00	305.60	307.80	299.04	12,477,380

← NewerPage 12 of 21 · 1,231 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.