Tencent Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	284.93	287.59	272.02	273.35	263.69	44,759,238
2022-11-17	283.60	284.36	267.08	277.34	267.54	69,820,578
2022-11-16	271.26	281.89	265.94	279.61	269.74	61,785,141
2022-11-15	248.84	273.73	245.23	273.54	263.87	63,102,520
2022-11-14	255.68	262.71	244.28	247.51	238.77	48,396,602
2022-11-11	240.29	247.70	233.08	245.42	236.75	53,013,199
2022-11-10	217.50	222.63	217.50	219.78	212.02	23,257,789
2022-11-09	231.75	235.93	222.06	224.91	216.96	31,658,699
2022-11-08	231.18	239.34	230.61	233.46	225.21	23,541,340
2022-11-07	222.06	237.06	219.97	233.08	224.84	43,980,238
2022-11-04	213.13	234.98	213.13	226.62	218.61	67,156,430
2022-11-03	214.65	218.64	209.14	210.28	202.85	30,634,920
2022-11-02	214.27	220.35	208.95	219.02	211.28	35,145,102
2022-11-01	197.36	220.16	197.36	215.98	208.35	77,842,281
2022-10-31	191.67	205.72	189.01	195.27	188.38	49,512,527
2022-10-28	199.45	200.78	189.96	190.72	183.98	40,832,141
2022-10-27	210.09	210.85	201.16	202.49	195.34	42,717,078
2022-10-26	194.51	207.43	192.05	200.97	193.87	50,349,230
2022-10-25	191.86	204.77	188.63	196.03	189.11	73,016,945
2022-10-24	212.75	214.65	194.89	195.84	188.93	85,067,930
2022-10-21	220.35	224.53	218.64	221.11	213.30	26,545,930
2022-10-20	225.10	227.19	219.40	220.73	212.93	49,410,922
2022-10-19	238.96	239.91	231.37	231.75	223.56	20,957,359
2022-10-18	239.34	243.71	236.87	241.62	233.09	22,129,580
2022-10-17	232.89	238.20	228.71	234.79	226.49	26,319,061
2022-10-14	237.44	245.80	235.93	236.68	228.32	31,457,109
2022-10-13	241.62	242.19	233.84	233.84	225.58	22,159,039
2022-10-12	238.39	250.74	235.55	240.86	232.36	32,025,100
2022-10-11	248.46	249.22	241.43	241.81	233.27	21,324,029
2022-10-10	252.64	254.92	249.60	250.55	241.70	15,679,700
2022-10-07	260.05	260.62	256.44	257.01	247.93	9,981,032
2022-10-06	264.99	268.41	261.19	263.85	254.53	10,374,050
2022-10-05	261.00	265.94	257.58	264.99	255.63	18,141,449
2022-10-03	250.74	253.40	246.37	250.55	241.70	13,987,290
2022-09-30	253.40	262.52	250.36	253.02	244.08	22,458,381
2022-09-29	264.23	269.55	254.73	257.01	247.93	20,159,150
2022-09-28	265.75	265.75	259.67	260.24	251.05	22,159,590
2022-09-27	268.22	268.98	261.38	266.70	257.28	22,729,230
2022-09-26	259.48	273.16	259.48	268.98	259.48	24,646,711
2022-09-23	264.61	267.27	261.19	261.19	251.96	19,674,699
2022-09-22	267.84	271.07	265.18	268.79	259.29	17,537,490
2022-09-21	275.82	276.77	271.64	271.64	262.04	16,093,170
2022-09-20	277.72	281.70	277.72	278.67	268.82	15,136,250
2022-09-19	277.53	278.10	273.73	274.49	264.79	22,924,230
2022-09-16	282.46	284.36	278.48	278.48	268.64	24,944,189
2022-09-15	284.17	287.21	284.17	284.93	274.87	13,321,900
2022-09-14	285.31	288.92	283.98	284.55	274.50	17,988,971
2022-09-13	293.10	293.29	289.11	289.49	279.27	17,173,711
2022-09-09	283.98	293.86	283.98	291.58	281.28	17,162,619
2022-09-08	291.39	295.00	285.12	286.64	276.52	23,574,801
2022-09-07	293.67	296.71	290.82	295.95	285.50	15,178,490
2022-09-06	302.98	305.45	295.95	298.42	287.88	16,233,170
2022-09-05	307.73	308.49	300.13	302.98	292.28	20,370,600
2022-09-02	307.54	314.00	306.02	312.10	301.07	25,490,840
2022-09-01	310.58	316.85	307.73	308.30	297.41	23,932,330
2022-08-31	299.18	317.80	298.99	310.77	299.79	26,206,520
2022-08-30	306.78	307.54	298.04	307.35	296.49	14,042,940
2022-08-29	302.98	308.49	300.89	306.78	295.94	12,394,980
2022-08-26	313.62	314.19	305.26	307.92	297.04	18,576,221
2022-08-25	296.90	309.06	296.90	308.68	297.77	19,441,000

← NewerPage 17 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.