Tencent Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	371.60	378.80	369.20	377.00	363.68	12,312,670
2023-02-17	385.20	387.40	373.00	373.80	360.60	17,721,570
2023-02-16	380.80	392.80	379.00	382.60	369.08	21,914,350
2023-02-15	382.20	382.20	372.40	377.00	363.68	16,498,471
2023-02-14	387.00	387.60	378.00	378.60	365.23	17,932,449
2023-02-13	379.20	388.60	376.60	386.60	372.94	20,355,689
2023-02-10	395.00	397.20	382.60	383.40	369.86	24,606,131
2023-02-09	381.20	397.00	380.00	395.60	381.63	26,660,689
2023-02-08	383.80	386.80	377.80	382.20	368.70	17,269,529
2023-02-07	381.00	386.00	377.40	380.00	366.58	19,801,650
2023-02-06	375.20	380.00	368.60	376.80	363.49	25,591,051
2023-02-03	381.60	386.60	375.40	385.00	371.40	25,941,949
2023-02-02	389.00	392.00	381.20	383.00	369.47	23,755,400
2023-02-01	385.60	387.00	373.60	385.00	371.40	31,418,869
2023-01-31	390.00	397.00	373.80	382.20	368.70	55,756,230
2023-01-30	407.60	411.00	384.00	387.20	373.52	53,626,680
2023-01-27	410.20	416.60	409.00	415.00	400.34	18,625,199
2023-01-26	400.00	406.80	398.40	406.80	392.43	23,729,090
2023-01-20	390.00	392.20	385.00	391.80	377.96	16,863,711
2023-01-19	377.00	385.00	374.60	382.80	369.28	17,351,689
2023-01-18	380.00	381.00	371.00	380.00	366.58	27,122,730
2023-01-17	370.60	375.60	366.00	373.80	360.60	16,103,830
2023-01-16	372.20	376.40	364.00	370.20	357.12	19,986,150
2023-01-13	364.60	372.40	356.20	371.40	358.28	20,970,689
2023-01-12	379.00	379.60	356.40	364.00	351.14	40,547,520
2023-01-11	369.80	378.80	366.60	373.80	360.60	35,722,207
2023-01-10	365.00	365.80	357.00	362.40	349.60	19,854,109
2023-01-09	355.00	362.40	351.60	362.00	349.21	28,323,730
2023-01-06	353.60	359.40	346.80	349.40	337.06	27,092,480
2023-01-05	358.00	362.20	343.60	347.80	335.51	40,803,922
2023-01-04	332.42	342.87	331.47	342.87	330.76	37,429,922
2023-01-03	317.23	328.43	312.29	327.86	316.28	29,957,510
2022-12-30	321.97	326.53	314.76	317.23	306.02	27,211,330
2022-12-29	306.78	319.13	306.78	318.37	307.12	30,087,449
2022-12-28	308.68	313.05	305.64	309.82	298.87	24,188,391
2022-12-23	302.03	309.63	301.27	304.12	293.38	15,502,690
2022-12-22	302.98	309.44	300.51	307.54	296.67	24,251,750
2022-12-21	295.38	297.47	292.53	295.38	284.95	15,323,870
2022-12-20	302.79	302.79	291.01	293.86	283.48	29,056,420
2022-12-19	304.31	312.29	300.89	304.31	293.56	24,897,170
2022-12-16	298.23	305.26	295.95	300.89	290.26	25,128,600
2022-12-15	308.68	310.20	300.13	301.65	290.99	18,962,051
2022-12-14	306.02	311.34	302.41	308.68	297.77	24,238,490
2022-12-13	300.13	308.68	299.75	302.41	291.73	20,313,250
2022-12-12	302.41	308.49	299.56	301.65	290.99	20,509,990
2022-12-09	302.79	310.20	298.61	309.25	298.32	40,400,168
2022-12-08	288.92	302.03	288.92	301.46	290.81	34,092,434
2022-12-07	294.24	302.60	283.98	285.12	275.05	41,107,551
2022-12-06	292.34	298.04	291.77	296.14	285.68	29,059,051
2022-12-05	294.43	301.08	287.21	298.23	287.70	59,827,141
2022-12-02	281.13	284.55	276.96	281.13	271.20	25,087,180
2022-12-01	283.03	288.54	277.91	279.61	269.74	45,550,078
2022-11-30	269.36	277.91	265.94	272.78	263.14	46,633,719
2022-11-29	262.52	271.64	260.05	271.45	261.86	33,140,770
2022-11-28	245.99	257.77	245.99	256.44	247.38	33,498,672
2022-11-25	263.09	263.85	254.92	259.29	250.13	31,317,631
2022-11-24	272.02	274.87	264.99	266.32	256.91	17,174,520
2022-11-23	263.85	270.50	263.47	267.84	258.38	23,380,461
2022-11-22	266.13	272.02	260.81	263.47	254.16	28,461,430
2022-11-21	268.03	272.21	260.81	268.98	259.48	31,308,859

← NewerPage 16 of 21 · 1,232 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.