Tencent Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 639.00 | 641.50 | 633.50 | 637.50 | 630.16 | 11,997,030 |
| 2025-10-23 | 620.00 | 636.00 | 618.00 | 633.00 | 625.71 | 12,419,340 |
| 2025-10-22 | 626.00 | 629.00 | 616.50 | 623.50 | 616.32 | 9,979,448 |
| 2025-10-21 | 643.00 | 644.00 | 630.00 | 630.50 | 623.24 | 14,171,980 |
| 2025-10-20 | 624.00 | 632.50 | 621.50 | 627.50 | 620.27 | 14,963,360 |
| 2025-10-17 | 618.50 | 620.50 | 602.50 | 608.00 | 601.00 | 18,654,510 |
| 2025-10-16 | 626.00 | 629.00 | 615.50 | 620.00 | 612.86 | 14,285,460 |
| 2025-10-15 | 624.50 | 633.00 | 620.50 | 627.00 | 619.78 | 18,381,020 |
| 2025-10-14 | 642.50 | 644.00 | 617.00 | 621.00 | 613.85 | 26,797,859 |
| 2025-10-13 | 630.00 | 648.50 | 622.50 | 639.00 | 631.64 | 38,012,168 |
| 2025-10-10 | 669.00 | 669.00 | 647.50 | 651.50 | 644.00 | 19,904,699 |
| 2025-10-09 | 675.00 | 681.00 | 665.50 | 675.50 | 667.72 | 14,454,700 |
| 2025-10-08 | 680.00 | 680.00 | 669.50 | 675.00 | 667.23 | 10,540,730 |
| 2025-10-06 | 675.00 | 682.50 | 670.00 | 677.50 | 669.70 | 7,828,323 |
| 2025-10-03 | 677.00 | 680.00 | 670.00 | 673.50 | 665.74 | 7,125,093 |
| 2025-10-02 | 667.50 | 683.00 | 665.50 | 676.50 | 668.71 | 17,137,740 |
| 2025-09-30 | 658.00 | 666.50 | 657.50 | 663.00 | 655.36 | 20,610,631 |
| 2025-09-29 | 649.50 | 664.50 | 647.50 | 660.00 | 652.40 | 20,489,551 |
| 2025-09-26 | 645.00 | 653.00 | 640.00 | 644.00 | 636.58 | 19,504,949 |
| 2025-09-25 | 651.00 | 659.00 | 643.50 | 650.00 | 642.51 | 17,384,250 |
| 2025-09-24 | 633.50 | 651.00 | 628.00 | 648.50 | 641.03 | 18,440,779 |
| 2025-09-23 | 641.50 | 643.50 | 627.00 | 635.50 | 628.18 | 15,293,080 |
| 2025-09-22 | 642.00 | 643.50 | 634.00 | 641.00 | 633.62 | 12,899,660 |
| 2025-09-19 | 647.00 | 647.00 | 638.00 | 642.50 | 635.10 | 20,805,600 |
| 2025-09-18 | 662.00 | 664.50 | 635.50 | 642.00 | 634.61 | 29,989,891 |
| 2025-09-17 | 646.50 | 663.50 | 645.00 | 661.50 | 653.88 | 22,349,039 |
| 2025-09-16 | 647.00 | 649.50 | 640.50 | 645.00 | 637.57 | 13,339,680 |
| 2025-09-15 | 646.00 | 648.50 | 637.50 | 643.50 | 636.09 | 16,371,240 |
| 2025-09-12 | 645.00 | 649.00 | 642.00 | 643.50 | 636.09 | 20,780,369 |
| 2025-09-11 | 633.00 | 633.00 | 624.00 | 629.50 | 622.25 | 18,191,859 |
| 2025-09-10 | 630.00 | 639.00 | 628.00 | 633.50 | 626.20 | 19,193,369 |
| 2025-09-09 | 620.00 | 628.00 | 617.50 | 627.00 | 619.78 | 19,871,461 |
| 2025-09-08 | 605.50 | 619.00 | 605.00 | 617.50 | 610.39 | 21,815,480 |
| 2025-09-05 | 599.50 | 609.00 | 595.50 | 605.50 | 598.53 | 19,047,721 |
| 2025-09-04 | 605.00 | 605.00 | 591.00 | 592.50 | 585.68 | 18,003,930 |
| 2025-09-03 | 606.50 | 613.00 | 596.00 | 598.50 | 591.61 | 15,523,980 |
| 2025-09-02 | 605.50 | 608.50 | 599.00 | 600.50 | 593.58 | 14,808,150 |
| 2025-09-01 | 605.00 | 610.00 | 601.50 | 605.00 | 598.03 | 15,958,830 |
| 2025-08-29 | 595.50 | 605.00 | 594.00 | 596.50 | 589.63 | 18,234,930 |
| 2025-08-28 | 595.00 | 599.00 | 590.00 | 594.00 | 587.16 | 21,712,369 |
| 2025-08-27 | 613.00 | 614.50 | 595.00 | 599.00 | 592.10 | 21,263,400 |
| 2025-08-26 | 612.00 | 618.00 | 609.50 | 609.50 | 602.48 | 20,656,471 |
| 2025-08-25 | 608.50 | 621.00 | 608.00 | 614.50 | 607.42 | 25,694,510 |
| 2025-08-22 | 599.00 | 606.50 | 595.50 | 600.00 | 593.09 | 19,378,949 |
| 2025-08-21 | 590.50 | 597.00 | 589.50 | 593.00 | 586.17 | 14,290,170 |
| 2025-08-20 | 589.00 | 594.50 | 585.50 | 590.50 | 583.70 | 15,952,760 |
| 2025-08-19 | 588.00 | 597.00 | 583.00 | 592.50 | 585.68 | 16,359,470 |
| 2025-08-18 | 594.00 | 596.00 | 587.00 | 587.00 | 580.24 | 17,590,650 |
| 2025-08-15 | 587.00 | 596.50 | 584.50 | 592.00 | 585.18 | 22,176,869 |
| 2025-08-14 | 600.00 | 600.00 | 589.00 | 590.00 | 583.21 | 36,339,312 |
| 2025-08-13 | 568.00 | 586.00 | 566.00 | 586.00 | 579.25 | 37,596,406 |
| 2025-08-12 | 557.50 | 564.50 | 556.00 | 559.50 | 553.06 | 13,827,890 |
| 2025-08-11 | 561.00 | 562.50 | 553.50 | 561.00 | 554.54 | 11,790,350 |
| 2025-08-08 | 567.00 | 568.50 | 557.50 | 561.00 | 554.54 | 13,305,710 |
| 2025-08-07 | 571.00 | 572.00 | 560.50 | 567.00 | 560.47 | 16,940,381 |
| 2025-08-06 | 560.00 | 570.00 | 558.00 | 568.50 | 561.95 | 20,737,131 |
| 2025-08-05 | 554.50 | 559.00 | 549.00 | 559.00 | 552.56 | 17,347,820 |
| 2025-08-04 | 536.00 | 551.50 | 533.00 | 550.00 | 543.67 | 17,340,000 |
| 2025-08-01 | 551.50 | 554.50 | 533.50 | 535.00 | 528.84 | 21,203,859 |
| 2025-07-31 | 547.00 | 559.00 | 545.00 | 550.00 | 543.67 | 20,453,260 |
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.