Tencent Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 604.50 | 605.50 | 596.00 | 597.50 | 590.62 | 27,168,711 |
| 2026-01-21 | 598.00 | 606.00 | 598.00 | 602.50 | 595.56 | 16,003,430 |
| 2026-01-20 | 601.00 | 607.00 | 598.00 | 601.00 | 594.08 | 24,332,221 |
| 2026-01-19 | 613.50 | 614.50 | 608.50 | 610.00 | 602.97 | 13,233,330 |
| 2026-01-16 | 627.00 | 630.00 | 613.50 | 617.50 | 610.39 | 20,616,789 |
| 2026-01-15 | 631.00 | 632.50 | 618.50 | 622.00 | 614.84 | 26,194,250 |
| 2026-01-14 | 634.00 | 638.50 | 626.00 | 633.00 | 625.71 | 28,677,289 |
| 2026-01-13 | 637.00 | 639.00 | 622.50 | 627.50 | 620.27 | 24,212,689 |
| 2026-01-12 | 616.00 | 627.50 | 613.50 | 623.00 | 615.83 | 27,530,119 |
| 2026-01-09 | 616.00 | 617.00 | 610.00 | 611.00 | 603.96 | 17,813,660 |
| 2026-01-08 | 618.50 | 621.00 | 610.00 | 616.00 | 608.91 | 18,742,529 |
| 2026-01-07 | 627.50 | 629.50 | 615.00 | 624.50 | 617.31 | 21,378,619 |
| 2026-01-06 | 627.00 | 638.50 | 626.00 | 632.50 | 625.22 | 24,168,430 |
| 2026-01-05 | 624.00 | 628.00 | 615.50 | 624.50 | 617.31 | 19,947,020 |
| 2026-01-02 | 600.50 | 624.50 | 600.50 | 623.00 | 615.83 | 16,200,050 |
| 2025-12-31 | 597.50 | 602.50 | 596.00 | 599.00 | 592.10 | 10,838,200 |
| 2025-12-30 | 598.50 | 601.00 | 594.00 | 600.00 | 593.09 | 13,582,530 |
| 2025-12-29 | 606.00 | 611.00 | 596.00 | 596.50 | 589.63 | 18,502,650 |
| 2025-12-24 | 598.00 | 604.50 | 598.00 | 603.00 | 596.06 | 7,324,553 |
| 2025-12-23 | 613.50 | 614.50 | 601.50 | 602.00 | 595.07 | 15,623,390 |
| 2025-12-22 | 620.00 | 621.50 | 610.00 | 614.50 | 607.42 | 13,868,060 |
| 2025-12-19 | 610.00 | 617.50 | 607.00 | 614.00 | 606.93 | 17,765,760 |
| 2025-12-18 | 601.00 | 606.00 | 599.00 | 605.00 | 598.03 | 10,153,600 |
| 2025-12-17 | 597.00 | 606.00 | 594.50 | 605.00 | 598.03 | 14,824,780 |
| 2025-12-16 | 602.50 | 603.00 | 592.00 | 596.50 | 589.63 | 15,987,670 |
| 2025-12-15 | 606.00 | 608.50 | 602.00 | 603.00 | 596.06 | 15,165,500 |
| 2025-12-12 | 608.00 | 616.00 | 601.50 | 616.00 | 608.91 | 17,825,490 |
| 2025-12-11 | 609.00 | 612.00 | 599.00 | 601.50 | 594.57 | 12,480,880 |
| 2025-12-10 | 602.00 | 603.00 | 595.00 | 603.00 | 596.06 | 14,750,740 |
| 2025-12-09 | 609.50 | 610.00 | 596.00 | 602.50 | 595.56 | 17,431,320 |
| 2025-12-08 | 607.50 | 609.50 | 604.00 | 605.00 | 598.03 | 13,421,320 |
| 2025-12-05 | 605.00 | 611.00 | 604.00 | 610.00 | 602.97 | 14,638,390 |
| 2025-12-04 | 610.00 | 613.00 | 605.00 | 612.00 | 604.95 | 15,329,740 |
| 2025-12-03 | 616.00 | 616.00 | 608.50 | 611.00 | 603.96 | 11,002,150 |
| 2025-12-02 | 625.50 | 626.00 | 615.00 | 617.00 | 609.89 | 11,460,180 |
| 2025-12-01 | 613.50 | 623.00 | 613.00 | 619.50 | 612.37 | 12,643,330 |
| 2025-11-28 | 611.50 | 617.00 | 608.50 | 611.50 | 604.46 | 13,216,240 |
| 2025-11-27 | 618.00 | 620.50 | 609.00 | 611.50 | 604.46 | 15,493,200 |
| 2025-11-26 | 628.50 | 630.00 | 618.00 | 619.50 | 612.37 | 14,429,590 |
| 2025-11-25 | 633.00 | 635.00 | 620.50 | 625.00 | 617.80 | 14,877,620 |
| 2025-11-24 | 615.00 | 627.50 | 613.50 | 624.50 | 617.31 | 22,376,801 |
| 2025-11-21 | 610.00 | 615.00 | 606.00 | 610.00 | 602.97 | 23,732,051 |
| 2025-11-20 | 626.50 | 630.50 | 615.50 | 621.00 | 613.85 | 14,015,980 |
| 2025-11-19 | 627.50 | 631.50 | 619.50 | 622.50 | 615.33 | 13,959,700 |
| 2025-11-18 | 628.00 | 641.00 | 620.50 | 623.50 | 616.32 | 18,818,600 |
| 2025-11-17 | 640.00 | 642.50 | 633.00 | 636.50 | 629.17 | 13,794,470 |
| 2025-11-14 | 645.00 | 659.00 | 640.00 | 641.00 | 633.62 | 19,956,439 |
| 2025-11-13 | 649.50 | 660.00 | 645.00 | 656.00 | 648.45 | 17,299,910 |
| 2025-11-12 | 655.00 | 658.50 | 652.00 | 657.00 | 649.43 | 13,658,560 |
| 2025-11-11 | 662.00 | 662.00 | 641.00 | 650.00 | 642.51 | 13,087,770 |
| 2025-11-10 | 641.00 | 651.00 | 641.00 | 649.50 | 642.02 | 14,513,810 |
| 2025-11-07 | 638.00 | 643.00 | 628.50 | 634.00 | 626.70 | 13,314,360 |
| 2025-11-06 | 629.50 | 645.50 | 629.50 | 644.00 | 636.58 | 13,081,280 |
| 2025-11-05 | 621.00 | 632.00 | 613.00 | 629.00 | 621.76 | 13,309,810 |
| 2025-11-04 | 631.00 | 640.00 | 625.50 | 629.00 | 621.76 | 14,972,120 |
| 2025-11-03 | 630.50 | 634.00 | 622.50 | 628.00 | 620.77 | 11,591,000 |
| 2025-10-31 | 651.50 | 655.00 | 629.00 | 629.00 | 621.76 | 20,578,279 |
| 2025-10-30 | 657.00 | 664.00 | 645.00 | 651.00 | 643.50 | 21,772,779 |
| 2025-10-28 | 656.00 | 656.00 | 641.00 | 645.00 | 637.57 | 16,295,470 |
| 2025-10-27 | 649.00 | 656.00 | 646.00 | 656.00 | 648.45 | 16,043,970 |
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.