Tencent Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	302.20	311.80	300.20	309.80	300.98	13,586,020
2023-11-10	304.60	304.60	301.20	302.80	294.18	9,871,831
2023-11-09	305.00	308.80	305.00	306.80	298.07	10,272,200
2023-11-08	309.40	314.60	307.40	308.40	299.62	12,879,800
2023-11-07	312.60	314.00	306.20	308.60	299.82	13,397,740
2023-11-06	309.80	314.20	307.20	312.60	303.70	26,863,369
2023-11-03	292.20	304.20	291.40	302.60	293.99	21,575,199
2023-11-02	290.00	294.20	286.80	288.60	280.39	10,477,410
2023-11-01	288.80	290.00	284.40	287.00	278.83	11,006,030
2023-10-31	295.40	295.40	288.00	289.20	280.97	13,727,380
2023-10-30	291.60	297.80	290.80	295.40	286.99	14,357,750
2023-10-27	287.60	294.60	287.00	292.80	284.47	16,455,029
2023-10-26	286.80	290.20	283.00	287.60	279.41	11,446,710
2023-10-25	292.40	296.40	285.20	287.80	279.61	17,506,221
2023-10-24	287.00	289.80	282.60	283.00	274.94	21,619,961
2023-10-20	287.40	290.20	286.20	289.00	280.77	19,212,180
2023-10-19	295.40	297.60	291.20	291.20	282.91	17,216,420
2023-10-18	300.20	301.60	297.40	300.00	291.46	12,001,010
2023-10-17	304.60	304.60	300.00	302.20	293.60	9,202,480
2023-10-16	308.80	308.80	300.20	301.20	292.63	12,452,810
2023-10-13	312.80	313.00	305.40	306.80	298.07	13,367,440
2023-10-12	316.60	317.20	314.80	316.60	307.59	13,451,540
2023-10-11	314.00	314.60	310.40	311.00	302.15	16,424,529
2023-10-10	308.00	314.80	306.00	308.20	299.43	16,445,250
2023-10-09	305.40	308.80	302.00	307.00	298.26	11,396,300
2023-10-06	303.80	307.40	301.80	305.20	296.51	11,076,850
2023-10-05	299.80	303.60	298.60	299.80	291.27	10,801,910
2023-10-04	299.80	300.00	295.40	297.60	289.13	10,942,200
2023-10-03	302.00	302.00	296.40	300.60	292.04	15,122,710
2023-09-29	297.60	308.40	297.20	306.20	297.48	11,252,640
2023-09-28	301.80	302.60	296.40	297.40	288.94	15,604,030
2023-09-27	298.00	304.20	298.00	302.00	293.40	14,203,460
2023-09-26	301.00	303.60	298.20	300.00	291.46	15,924,550
2023-09-25	311.40	311.60	303.20	304.40	295.74	18,307,010
2023-09-22	302.00	314.00	300.20	313.60	304.67	21,236,869
2023-09-21	306.80	308.40	302.00	303.00	294.38	19,116,381
2023-09-20	312.60	312.60	308.00	309.20	300.40	13,663,740
2023-09-19	312.80	314.80	308.80	312.40	303.51	15,579,970
2023-09-18	317.20	319.00	312.20	312.20	303.31	14,736,620
2023-09-15	320.00	321.80	317.00	317.20	308.17	19,218,150
2023-09-14	322.40	322.60	318.40	319.80	310.70	10,153,110
2023-09-13	326.00	326.00	319.00	320.20	311.09	10,662,700
2023-09-12	328.00	328.00	319.80	322.00	312.83	10,399,330
2023-09-11	315.40	325.40	315.40	324.00	314.78	18,808,061
2023-09-07	326.60	327.20	320.20	321.60	312.45	16,724,221
2023-09-06	329.00	329.00	323.20	327.60	318.28	16,488,561
2023-09-05	332.00	335.00	327.40	329.00	319.64	13,250,750
2023-09-04	330.00	334.60	328.40	333.40	323.91	30,748,859
2023-08-31	331.00	331.80	322.00	325.00	315.75	49,737,230
2023-08-30	333.80	334.00	325.00	325.80	316.53	15,190,030
2023-08-29	325.40	332.00	325.40	329.40	320.02	15,382,470
2023-08-28	330.60	333.60	324.80	325.20	315.94	19,402,830
2023-08-25	322.60	323.80	320.00	320.00	310.89	12,542,510
2023-08-24	321.00	328.00	321.00	325.20	315.94	22,340,820
2023-08-23	320.00	321.40	317.00	318.00	308.95	17,244,840
2023-08-22	318.20	324.60	314.40	319.00	309.92	24,679,961
2023-08-21	321.00	325.80	318.00	318.00	308.95	25,696,850
2023-08-18	329.40	332.80	325.00	325.00	315.75	18,108,789
2023-08-17	320.60	335.80	320.60	332.80	323.33	28,817,949
2023-08-16	329.80	331.00	327.60	328.80	319.44	16,484,840

← NewerPage 13 of 21 · 1,229 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.