Tencent Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	341.20	343.00	329.40	339.80	327.80	34,412,000
2023-05-17	346.00	349.80	341.20	342.80	330.69	19,562,711
2023-05-16	348.00	348.00	342.80	344.80	332.62	14,121,220
2023-05-15	325.00	344.40	325.00	341.00	328.95	23,740,490
2023-05-12	331.80	334.40	327.00	328.20	316.61	17,991,211
2023-05-11	332.60	333.60	323.20	326.40	314.87	17,571,680
2023-05-10	327.00	331.40	325.40	329.60	317.96	15,572,910
2023-05-09	338.20	339.20	328.20	328.40	316.80	23,541,439
2023-05-08	344.00	347.60	337.60	340.80	328.76	10,715,880
2023-05-05	343.40	347.00	338.20	342.80	330.69	14,814,920
2023-05-04	340.60	343.60	333.00	337.80	325.87	17,579,221
2023-05-03	339.60	343.00	336.20	339.40	327.41	10,551,540
2023-05-02	352.00	354.40	342.20	345.80	333.58	8,648,798
2023-04-28	348.00	354.80	343.80	344.40	332.23	15,394,100
2023-04-27	347.00	348.00	340.20	345.00	332.81	14,757,830
2023-04-26	335.80	352.20	335.40	348.20	335.90	25,018,340
2023-04-25	341.60	341.60	333.00	338.40	326.45	20,949,949
2023-04-24	347.20	350.80	338.00	345.00	332.81	20,470,619
2023-04-21	353.20	355.60	346.00	349.20	336.86	16,523,641
2023-04-20	357.20	361.60	355.60	357.00	344.39	10,530,850
2023-04-19	363.00	363.00	355.00	357.20	344.58	16,279,390
2023-04-18	371.00	371.00	361.00	365.40	352.49	13,686,350
2023-04-17	364.60	372.00	360.40	371.00	357.89	15,710,190
2023-04-14	366.40	368.20	359.00	365.40	352.49	12,744,720
2023-04-13	350.00	364.00	347.40	363.20	350.37	24,956,480
2023-04-12	371.00	371.60	354.20	357.20	344.58	40,470,594
2023-04-11	389.00	390.00	371.40	376.60	363.30	21,931,061
2023-04-06	384.00	387.60	380.60	385.40	371.79	14,945,680
2023-04-04	383.20	388.60	382.20	385.00	371.40	14,254,250
2023-04-03	389.00	391.00	385.00	388.20	374.49	18,773,490
2023-03-31	390.00	394.00	384.00	385.80	372.17	25,957,480
2023-03-30	389.80	389.80	380.20	385.00	371.40	25,243,230
2023-03-29	397.00	397.60	382.00	384.80	371.21	36,095,289
2023-03-28	366.80	381.00	366.80	378.20	364.84	31,337,650
2023-03-27	374.60	378.00	362.60	362.80	349.98	25,798,650
2023-03-24	380.00	387.40	374.80	376.80	363.49	33,215,500
2023-03-23	353.60	375.80	352.40	375.60	362.33	46,850,199
2023-03-22	347.00	353.60	346.20	347.20	334.94	19,654,789
2023-03-21	334.80	347.00	330.40	343.60	331.46	21,276,359
2023-03-20	337.00	339.40	331.00	334.80	322.97	20,437,061
2023-03-17	340.80	346.60	339.40	339.40	327.41	29,033,150
2023-03-16	340.40	345.00	333.80	336.00	324.13	23,728,820
2023-03-15	350.40	353.80	344.20	344.60	332.43	16,570,551
2023-03-14	341.40	352.60	339.00	341.60	329.53	21,324,689
2023-03-13	340.40	351.60	337.40	344.80	332.62	27,127,631
2023-03-10	333.00	338.20	330.60	331.60	319.89	37,596,406
2023-03-09	348.00	349.20	340.20	340.20	328.18	17,274,859
2023-03-08	350.00	351.60	345.00	349.60	337.25	21,208,340
2023-03-07	362.80	368.80	355.00	357.00	344.39	17,037,990
2023-03-06	364.00	368.60	360.60	363.00	350.18	12,628,080
2023-03-03	372.20	374.80	364.40	367.60	354.61	17,784,500
2023-03-02	368.20	369.00	362.40	362.80	349.98	14,796,570
2023-03-01	347.40	370.80	346.00	368.80	355.77	35,607,246
2023-02-28	352.20	357.60	343.60	343.60	331.46	26,006,199
2023-02-27	345.00	354.40	342.80	349.40	337.06	20,480,039
2023-02-24	351.00	355.20	347.40	349.40	337.06	24,415,891
2023-02-23	350.80	363.40	348.40	356.00	343.42	19,433,109
2023-02-22	355.60	363.00	347.60	356.00	343.42	33,151,551
2023-02-21	375.20	375.40	358.20	361.80	349.02	29,313,230
2023-02-20	371.60	378.80	369.20	377.00	363.68	12,312,670

← NewerPage 15 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.