Tencent Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	331.20	335.00	330.60	332.60	323.13	10,787,430
2023-08-14	328.00	334.40	327.80	333.20	323.72	15,754,520
2023-08-11	338.80	341.60	334.60	335.80	326.24	12,303,930
2023-08-10	337.20	341.60	335.60	339.80	330.13	11,185,880
2023-08-09	333.00	338.20	332.00	337.20	327.60	11,917,730
2023-08-08	334.40	337.20	333.40	334.80	325.27	15,381,740
2023-08-07	340.20	341.80	338.00	341.20	331.49	9,480,118
2023-08-04	348.60	350.60	339.20	343.40	333.63	19,099,490
2023-08-03	342.00	347.80	339.00	342.20	332.46	16,661,381
2023-08-02	351.60	352.40	340.20	343.40	333.63	21,038,289
2023-08-01	356.00	361.00	347.20	354.00	343.92	23,436,211
2023-07-31	360.00	363.00	350.80	354.40	344.31	36,796,559
2023-07-28	343.80	352.00	338.60	350.40	340.43	22,244,301
2023-07-27	346.00	346.40	340.40	343.80	334.01	13,651,540
2023-07-26	344.80	344.80	338.20	341.00	331.29	14,941,840
2023-07-25	337.00	345.60	335.00	345.00	335.18	29,203,650
2023-07-24	328.60	331.00	323.80	325.00	315.75	17,451,590
2023-07-21	332.80	337.40	331.00	333.00	323.52	11,843,920
2023-07-20	336.00	341.80	330.60	332.80	323.33	16,564,480
2023-07-19	330.60	333.80	327.00	333.00	323.52	21,913,289
2023-07-18	351.80	351.80	335.00	336.40	326.83	29,147,980
2023-07-14	354.80	354.80	348.80	352.60	342.56	21,213,480
2023-07-13	350.00	350.60	347.00	349.80	339.84	27,315,461
2023-07-12	338.60	341.00	335.80	340.00	330.32	16,847,311
2023-07-11	332.60	335.60	330.20	333.80	324.30	12,361,260
2023-07-10	333.80	335.80	327.40	328.80	319.44	17,287,891
2023-07-07	323.20	331.60	320.00	326.60	317.30	21,595,350
2023-07-06	332.20	337.00	325.40	326.80	317.50	19,781,820
2023-07-05	339.80	341.00	333.20	335.40	325.85	9,861,945
2023-07-04	336.40	341.20	336.20	339.20	329.55	9,439,642
2023-07-03	331.80	340.00	331.80	338.00	328.38	14,198,460
2023-06-30	331.00	333.80	329.40	331.60	322.16	16,197,030
2023-06-29	339.00	339.00	331.20	333.60	324.10	13,517,430
2023-06-28	340.00	341.00	333.80	336.20	326.63	15,887,750
2023-06-27	332.80	344.40	332.80	341.40	331.68	17,490,619
2023-06-26	335.60	339.40	330.20	332.80	323.33	18,157,221
2023-06-23	340.00	340.80	333.00	337.00	327.41	13,898,720
2023-06-21	341.60	346.00	337.00	340.40	330.71	19,304,430
2023-06-20	354.00	359.20	347.20	350.00	340.04	16,283,870
2023-06-19	359.60	360.00	350.40	357.20	347.03	20,273,900
2023-06-16	359.00	364.40	355.80	363.00	352.67	35,853,941
2023-06-15	353.00	355.00	348.00	355.00	344.90	25,008,350
2023-06-14	346.60	353.40	344.00	345.60	335.76	22,081,961
2023-06-13	339.60	348.40	338.00	344.80	334.99	23,119,801
2023-06-12	340.00	340.00	334.20	338.40	328.77	13,488,760
2023-06-09	336.40	340.00	333.80	336.00	326.44	16,184,160
2023-06-08	332.80	335.20	328.20	334.80	325.27	13,133,720
2023-06-07	340.00	340.00	334.60	335.60	326.05	18,254,900
2023-06-06	338.00	339.20	329.00	331.20	321.77	16,700,150
2023-06-05	336.00	338.80	330.00	338.20	328.57	19,890,891
2023-06-02	327.60	334.20	323.40	334.20	324.69	32,055,420
2023-06-01	312.60	323.40	311.20	315.40	306.42	22,951,699
2023-05-31	314.60	314.60	306.00	310.60	301.76	32,131,900
2023-05-30	311.80	318.20	307.60	316.20	307.20	21,736,551
2023-05-29	327.20	327.20	311.20	313.20	304.29	28,838,830
2023-05-25	329.80	330.60	318.40	322.40	313.22	26,028,369
2023-05-24	331.20	336.80	330.60	332.40	322.94	13,547,970
2023-05-23	345.20	345.60	334.00	335.60	326.05	15,019,610
2023-05-22	331.80	344.40	328.20	340.20	330.52	20,042,131
2023-05-19	333.00	335.80	329.00	333.20	323.72	22,685,850

← NewerPage 14 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.