Tencent Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	298.04	299.56	291.96	294.43	284.03	13,050,810
2022-08-23	296.33	298.23	293.48	297.09	286.60	13,530,180
2022-08-22	296.52	299.75	292.72	295.00	284.58	14,775,320
2022-08-19	296.90	303.93	296.52	299.18	288.61	23,266,770
2022-08-18	300.13	300.13	293.86	296.90	286.41	32,206,270
2022-08-17	287.78	290.44	282.08	287.97	277.80	17,616,311
2022-08-16	286.83	290.63	277.91	287.78	277.62	23,529,961
2022-08-15	286.64	290.44	283.98	285.31	275.23	11,622,130
2022-08-12	289.30	289.30	285.12	288.92	278.72	10,981,680
2022-08-11	284.17	289.30	283.22	288.35	278.17	14,861,990
2022-08-10	284.55	284.74	277.53	280.75	270.84	15,358,600
2022-08-09	284.93	289.11	281.51	283.03	273.04	14,193,440
2022-08-08	287.21	290.44	283.22	284.36	274.32	15,046,950
2022-08-05	297.66	298.23	288.92	292.15	281.83	16,442,480
2022-08-04	292.34	296.33	289.87	296.33	285.86	19,792,020
2022-08-03	283.98	291.01	283.03	287.40	277.25	27,403,680
2022-08-02	280.37	280.94	273.54	280.18	270.29	42,691,340
2022-08-01	286.83	289.49	284.55	284.55	274.50	39,993,633
2022-07-29	304.69	307.16	289.68	291.39	281.10	37,194,352
2022-07-28	308.30	309.44	303.93	304.69	293.93	15,349,390
2022-07-27	308.68	311.34	303.93	304.12	293.38	19,816,350
2022-07-26	308.30	313.81	306.97	312.86	301.81	13,863,350
2022-07-25	313.05	313.43	305.45	310.01	299.06	16,847,750
2022-07-22	320.65	322.54	313.43	315.33	304.19	15,081,230
2022-07-21	318.18	319.70	312.67	317.23	306.02	19,107,279
2022-07-20	324.82	325.58	321.03	321.60	310.23	15,982,770
2022-07-19	314.76	321.41	313.43	316.47	305.29	12,655,560
2022-07-18	310.01	317.04	304.88	315.90	304.74	20,372,240
2022-07-15	313.43	315.71	306.97	308.68	297.77	26,328,500
2022-07-14	317.80	320.46	315.33	318.18	306.94	16,774,990
2022-07-13	321.60	324.06	318.18	318.56	307.30	17,134,240
2022-07-12	321.60	323.68	319.32	320.84	309.50	17,307,061
2022-07-11	327.10	328.81	323.11	325.20	313.72	20,598,131
2022-07-08	339.26	339.26	331.09	334.89	323.06	18,754,350
2022-07-07	325.96	333.94	325.58	333.94	322.15	18,985,680
2022-07-06	331.47	335.27	323.68	330.14	318.48	24,822,311
2022-07-05	330.52	335.65	329.95	331.28	319.58	19,486,551
2022-07-04	336.60	338.50	327.10	329.57	317.93	38,455,594
2022-06-30	341.92	345.34	336.22	336.60	324.71	33,385,191
2022-06-29	341.92	351.80	338.31	346.67	334.42	34,975,781
2022-06-28	354.08	354.65	338.50	347.43	335.16	58,585,070
2022-06-27	367.56	380.10	355.79	359.21	346.52	57,400,980
2022-06-24	360.35	366.61	355.41	364.90	352.01	18,197,830
2022-06-23	353.13	360.35	350.47	356.17	343.59	12,620,770
2022-06-22	361.68	361.68	351.42	351.42	339.00	13,714,130
2022-06-21	353.13	361.87	351.61	361.87	349.08	15,013,270
2022-06-20	351.42	355.22	346.29	352.18	339.74	11,639,690
2022-06-17	343.63	355.79	343.63	350.85	338.45	19,483,010
2022-06-16	360.92	363.20	345.72	349.14	336.81	22,143,699
2022-06-15	357.12	363.01	356.36	360.73	347.98	21,242,670
2022-06-14	348.95	359.40	348.95	357.12	344.50	16,307,660
2022-06-13	364.34	367.37	354.84	358.07	345.42	24,938,010
2022-06-10	365.09	378.20	363.77	376.49	363.19	29,755,760
2022-06-09	383.71	386.37	369.46	374.97	361.73	39,147,102
2022-06-08	356.17	371.74	354.46	371.74	358.61	47,476,898
2022-06-07	353.32	355.98	344.77	349.14	336.81	27,086,980
2022-06-06	343.82	350.85	338.12	349.14	336.81	23,900,119
2022-06-02	337.17	342.49	336.03	340.97	328.93	14,182,480
2022-06-01	343.82	347.81	339.83	342.30	330.21	26,920,270
2022-05-31	331.47	344.77	329.00	344.20	332.04	64,756,621

← NewerPage 18 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.