Tencent Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 547.00 | 559.00 | 545.00 | 550.00 | 543.67 | 20,453,260 |
| 2025-07-30 | 550.00 | 556.00 | 542.50 | 549.00 | 542.68 | 19,362,551 |
| 2025-07-29 | 551.50 | 556.50 | 546.00 | 555.00 | 548.61 | 16,847,420 |
| 2025-07-28 | 550.50 | 558.00 | 546.50 | 555.50 | 549.10 | 14,661,190 |
| 2025-07-25 | 552.00 | 555.00 | 546.00 | 550.50 | 544.16 | 19,886,920 |
| 2025-07-24 | 553.50 | 560.00 | 548.00 | 557.00 | 550.59 | 24,180,340 |
| 2025-07-23 | 530.00 | 552.00 | 527.00 | 552.00 | 545.64 | 46,744,848 |
| 2025-07-22 | 521.50 | 526.00 | 519.00 | 526.00 | 519.94 | 17,600,260 |
| 2025-07-21 | 522.50 | 522.50 | 514.50 | 521.50 | 515.49 | 13,273,280 |
| 2025-07-18 | 525.00 | 525.00 | 516.50 | 519.00 | 513.02 | 13,781,110 |
| 2025-07-17 | 519.50 | 519.50 | 511.00 | 517.00 | 511.05 | 13,735,790 |
| 2025-07-16 | 520.00 | 526.00 | 516.00 | 516.50 | 510.55 | 23,250,689 |
| 2025-07-15 | 502.50 | 518.00 | 500.00 | 517.50 | 511.54 | 27,446,891 |
| 2025-07-14 | 497.00 | 501.50 | 496.00 | 500.00 | 494.24 | 11,704,660 |
| 2025-07-11 | 497.00 | 505.00 | 496.60 | 496.60 | 490.88 | 19,225,561 |
| 2025-07-10 | 497.60 | 499.60 | 494.20 | 496.60 | 490.88 | 14,032,550 |
| 2025-07-09 | 504.00 | 504.00 | 495.00 | 497.60 | 491.87 | 17,820,430 |
| 2025-07-08 | 505.00 | 505.00 | 500.00 | 504.50 | 498.69 | 13,172,850 |
| 2025-07-07 | 495.20 | 502.00 | 494.00 | 502.00 | 496.22 | 11,631,680 |
| 2025-07-04 | 493.00 | 501.50 | 493.00 | 496.80 | 491.08 | 14,658,170 |
| 2025-07-03 | 500.00 | 503.50 | 493.80 | 501.00 | 495.23 | 18,956,330 |
| 2025-07-02 | 508.00 | 508.50 | 500.00 | 501.50 | 495.72 | 18,203,160 |
| 2025-06-30 | 509.00 | 511.50 | 503.00 | 503.00 | 497.21 | 18,464,529 |
| 2025-06-27 | 512.00 | 514.50 | 510.00 | 513.00 | 507.09 | 15,181,660 |
| 2025-06-26 | 512.00 | 513.00 | 507.50 | 513.00 | 507.09 | 15,000,640 |
| 2025-06-25 | 512.00 | 515.00 | 508.00 | 512.50 | 506.60 | 17,592,461 |
| 2025-06-24 | 508.00 | 511.00 | 504.00 | 509.50 | 503.63 | 17,768,850 |
| 2025-06-23 | 498.20 | 504.00 | 494.60 | 504.00 | 498.20 | 14,252,880 |
| 2025-06-20 | 504.50 | 505.50 | 496.00 | 505.50 | 499.68 | 20,622,270 |
| 2025-06-19 | 503.00 | 506.00 | 496.00 | 498.00 | 492.26 | 19,387,760 |
| 2025-06-18 | 510.00 | 511.00 | 503.50 | 508.00 | 502.15 | 15,187,510 |
| 2025-06-17 | 514.00 | 514.00 | 506.50 | 513.50 | 507.59 | 11,524,030 |
| 2025-06-16 | 507.00 | 512.00 | 504.50 | 509.50 | 503.63 | 13,784,320 |
| 2025-06-13 | 510.50 | 515.50 | 506.00 | 510.00 | 504.13 | 19,085,311 |
| 2025-06-12 | 518.00 | 518.00 | 508.00 | 510.00 | 504.13 | 13,368,040 |
| 2025-06-11 | 517.00 | 518.00 | 514.50 | 518.00 | 512.03 | 14,784,970 |
| 2025-06-10 | 519.50 | 520.00 | 508.50 | 513.50 | 507.59 | 17,039,000 |
| 2025-06-09 | 520.00 | 521.00 | 512.50 | 518.00 | 512.03 | 18,481,400 |
| 2025-06-06 | 515.50 | 516.50 | 511.00 | 515.00 | 509.07 | 13,137,100 |
| 2025-06-05 | 517.50 | 517.50 | 509.00 | 515.00 | 509.07 | 19,329,279 |
| 2025-06-04 | 510.00 | 513.00 | 507.00 | 512.00 | 506.10 | 18,378,490 |
| 2025-06-03 | 504.00 | 505.50 | 501.00 | 505.00 | 499.18 | 14,609,180 |
| 2025-06-02 | 493.00 | 499.20 | 489.60 | 498.40 | 492.66 | 13,086,580 |
| 2025-05-30 | 506.00 | 506.50 | 496.00 | 498.20 | 492.46 | 28,284,000 |
| 2025-05-29 | 508.00 | 512.00 | 503.50 | 510.50 | 504.62 | 19,368,439 |
| 2025-05-28 | 513.00 | 515.00 | 502.50 | 506.00 | 500.17 | 16,813,820 |
| 2025-05-27 | 508.50 | 514.50 | 507.00 | 512.00 | 506.10 | 14,986,870 |
| 2025-05-26 | 515.00 | 517.00 | 508.00 | 510.00 | 504.13 | 17,286,561 |
| 2025-05-23 | 517.00 | 520.50 | 512.00 | 518.00 | 512.03 | 16,262,610 |
| 2025-05-22 | 520.00 | 520.00 | 513.00 | 516.50 | 510.55 | 14,281,170 |
| 2025-05-21 | 519.00 | 524.50 | 515.50 | 520.50 | 514.51 | 18,924,039 |
| 2025-05-20 | 512.50 | 517.50 | 511.50 | 517.00 | 511.05 | 15,792,180 |
| 2025-05-19 | 508.00 | 517.00 | 502.50 | 514.00 | 508.08 | 22,457,711 |
| 2025-05-16 | 509.50 | 517.00 | 506.50 | 508.00 | 502.15 | 21,334,020 |
| 2025-05-15 | 531.50 | 532.00 | 515.00 | 520.00 | 509.56 | 32,799,949 |
| 2025-05-14 | 512.00 | 521.00 | 510.50 | 521.00 | 510.54 | 24,294,660 |
| 2025-05-13 | 520.00 | 520.00 | 505.50 | 506.00 | 495.84 | 23,119,900 |
| 2025-05-12 | 504.00 | 521.50 | 499.00 | 517.50 | 507.11 | 35,846,809 |
| 2025-05-09 | 500.00 | 503.50 | 492.00 | 494.60 | 484.67 | 13,777,280 |
| 2025-05-08 | 487.00 | 502.00 | 486.60 | 498.00 | 488.00 | 19,815,740 |
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.