Tencent Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	398.91	404.04	393.59	400.05	384.11	26,849,311
2022-02-25	410.68	416.95	399.10	402.71	386.66	25,527,590
2022-02-24	414.29	417.52	402.33	406.32	390.13	33,972,102
2022-02-23	420.18	428.73	420.18	422.65	405.81	20,241,590
2022-02-22	410.49	422.84	410.49	422.46	405.63	30,562,920
2022-02-21	440.89	443.36	418.47	423.03	406.18	46,042,449
2022-02-18	454.94	458.55	444.50	446.40	428.61	24,032,949
2022-02-17	452.28	455.51	448.30	454.94	436.82	12,923,900
2022-02-16	453.04	453.04	447.54	452.28	434.27	12,209,590
2022-02-15	448.30	450.76	442.98	446.40	428.61	13,889,440
2022-02-14	446.59	448.87	442.03	448.30	430.43	12,861,260
2022-02-11	454.75	459.31	448.68	453.04	434.99	15,523,400
2022-02-10	463.49	463.49	451.90	460.07	441.74	18,808,689
2022-02-09	455.89	459.31	452.66	458.55	440.28	23,365,221
2022-02-08	450.76	452.09	445.45	446.40	428.61	18,754,230
2022-02-07	457.79	457.79	446.59	453.99	435.91	15,382,220
2022-02-04	458.74	458.74	447.35	454.94	436.82	15,930,500
2022-01-31	438.23	448.68	435.95	448.30	430.43	11,429,490
2022-01-28	439.75	440.70	432.72	436.90	419.49	15,027,470
2022-01-27	441.65	443.55	434.81	439.75	422.23	20,507,141
2022-01-26	446.40	452.66	442.60	449.82	431.89	21,619,270
2022-01-25	436.33	444.50	436.33	443.36	425.69	24,998,699
2022-01-24	446.40	449.82	442.41	446.02	428.25	14,677,180
2022-01-21	445.26	454.37	443.55	450.95	432.99	26,820,109
2022-01-20	419.80	448.30	419.80	447.92	430.07	29,536,301
2022-01-19	417.60	422.21	414.84	420.18	401.91	17,490,029
2022-01-18	431.24	434.19	415.57	417.42	399.26	23,537,789
2022-01-17	435.12	436.78	427.74	429.22	410.55	12,682,740
2022-01-14	425.90	437.14	425.90	436.41	417.42	13,722,780
2022-01-13	448.02	448.02	435.48	438.07	419.01	18,308,650
2022-01-12	434.93	443.23	432.53	443.23	423.95	28,274,529
2022-01-11	422.21	425.90	418.71	424.05	405.61	16,405,160
2022-01-10	412.99	421.47	407.83	417.79	399.61	19,560,760
2022-01-07	410.23	413.36	404.14	408.38	390.62	20,813,410
2022-01-06	388.10	403.04	388.10	402.85	385.33	22,394,439
2022-01-05	407.83	409.30	395.48	396.95	379.69	31,926,971
2022-01-04	419.81	422.21	410.59	414.84	396.79	13,562,080
2022-01-03	423.87	426.82	417.60	418.34	400.14	6,021,146
2021-12-31	425.90	425.90	419.63	421.10	402.79	9,875,225
2021-12-30	411.52	415.57	407.46	408.75	390.97	7,664,650
2021-12-29	408.94	410.78	405.99	410.04	392.21	9,589,399
2021-12-28	422.03	423.32	410.23	415.20	397.14	18,949,600
2021-12-24	431.98	431.98	423.13	424.24	405.79	9,507,329
2021-12-23	418.52	432.17	414.10	425.71	407.20	32,952,270
2021-12-22	414.84	415.57	405.99	408.38	390.62	13,839,630
2021-12-21	396.40	411.89	395.85	406.35	388.68	17,226,539
2021-12-20	403.22	405.25	395.48	396.40	379.16	20,413,070
2021-12-17	412.07	412.25	403.77	403.77	386.21	28,284,430
2021-12-16	416.68	419.63	413.18	417.23	399.08	21,029,461
2021-12-15	423.69	428.11	417.79	420.18	401.91	13,371,930
2021-12-14	424.05	429.22	421.66	423.87	405.43	13,651,580
2021-12-13	433.83	443.41	430.14	430.14	411.43	22,239,830
2021-12-10	434.19	436.96	425.53	427.19	408.61	15,230,500
2021-12-09	437.33	437.33	434.19	435.67	416.72	13,353,680
2021-12-08	431.06	433.64	428.66	430.51	411.78	15,173,260
2021-12-07	422.03	427.74	416.31	427.56	408.96	23,235,590
2021-12-06	413.73	423.69	412.62	412.81	394.85	30,958,150
2021-12-03	432.17	432.17	421.84	426.45	407.90	22,496,990
2021-12-02	430.51	436.59	427.37	436.59	417.60	17,719,859
2021-12-01	426.45	436.59	425.34	432.17	413.37	20,341,119

← NewerPage 20 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.