Tencent Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 509.00 | 509.50 | 489.60 | 489.80 | 479.97 | 25,616,340 |
| 2025-05-06 | 491.60 | 496.80 | 485.20 | 495.40 | 485.46 | 19,813,301 |
| 2025-05-02 | 478.20 | 489.80 | 477.40 | 487.80 | 478.01 | 13,240,830 |
| 2025-04-30 | 475.00 | 477.20 | 469.40 | 477.20 | 467.62 | 15,312,730 |
| 2025-04-29 | 477.80 | 478.40 | 469.00 | 473.00 | 463.51 | 16,367,400 |
| 2025-04-28 | 482.40 | 482.40 | 474.80 | 478.20 | 468.60 | 13,805,160 |
| 2025-04-25 | 480.00 | 485.80 | 475.00 | 478.20 | 468.60 | 28,746,949 |
| 2025-04-24 | 477.00 | 477.80 | 465.00 | 471.00 | 461.55 | 18,912,010 |
| 2025-04-23 | 476.00 | 479.40 | 471.40 | 474.20 | 464.68 | 27,001,391 |
| 2025-04-22 | 460.00 | 462.80 | 453.20 | 460.40 | 451.16 | 24,043,740 |
| 2025-04-17 | 450.40 | 462.00 | 449.80 | 458.00 | 448.81 | 24,479,820 |
| 2025-04-16 | 450.60 | 451.60 | 440.20 | 448.00 | 439.01 | 27,322,770 |
| 2025-04-15 | 464.60 | 464.60 | 451.60 | 456.00 | 446.85 | 20,245,391 |
| 2025-04-14 | 453.00 | 459.20 | 448.80 | 454.00 | 444.89 | 30,346,480 |
| 2025-04-11 | 440.00 | 452.60 | 432.00 | 443.40 | 434.50 | 46,594,594 |
| 2025-04-10 | 460.00 | 461.60 | 443.00 | 444.80 | 435.87 | 57,799,980 |
| 2025-04-09 | 426.00 | 447.00 | 419.00 | 441.20 | 432.34 | 66,484,211 |
| 2025-04-08 | 440.80 | 451.20 | 430.00 | 440.40 | 431.56 | 65,120,102 |
| 2025-04-07 | 441.80 | 462.40 | 431.00 | 435.40 | 426.66 | 123,364,094 |
| 2025-04-03 | 493.00 | 500.50 | 491.20 | 497.80 | 487.81 | 29,219,609 |
| 2025-04-02 | 505.00 | 509.00 | 499.20 | 504.00 | 493.88 | 14,247,540 |
| 2025-04-01 | 501.00 | 511.50 | 500.00 | 504.00 | 493.88 | 19,518,010 |
| 2025-03-31 | 505.00 | 507.50 | 494.60 | 497.00 | 487.02 | 28,036,971 |
| 2025-03-28 | 511.50 | 516.50 | 503.50 | 509.50 | 499.27 | 18,594,340 |
| 2025-03-27 | 509.00 | 516.00 | 502.00 | 509.00 | 498.78 | 17,595,609 |
| 2025-03-26 | 502.00 | 510.50 | 502.00 | 506.50 | 496.33 | 17,310,631 |
| 2025-03-25 | 513.00 | 515.50 | 501.00 | 502.00 | 491.92 | 27,744,930 |
| 2025-03-24 | 514.00 | 517.50 | 504.50 | 513.00 | 502.70 | 24,598,551 |
| 2025-03-21 | 518.00 | 526.00 | 505.50 | 511.50 | 501.23 | 42,260,473 |
| 2025-03-20 | 540.50 | 541.00 | 518.00 | 519.50 | 509.07 | 49,845,031 |
| 2025-03-19 | 542.50 | 545.00 | 534.00 | 540.00 | 529.16 | 31,604,150 |
| 2025-03-18 | 538.50 | 543.50 | 533.50 | 541.00 | 530.14 | 33,639,832 |
| 2025-03-17 | 532.00 | 534.50 | 522.00 | 524.50 | 513.97 | 22,096,160 |
| 2025-03-14 | 513.00 | 531.00 | 507.50 | 521.50 | 511.03 | 30,711,699 |
| 2025-03-13 | 513.00 | 516.00 | 499.20 | 507.50 | 497.31 | 27,326,939 |
| 2025-03-12 | 523.00 | 525.00 | 505.00 | 512.00 | 501.72 | 28,031,051 |
| 2025-03-11 | 501.50 | 520.00 | 500.50 | 517.50 | 507.11 | 33,852,762 |
| 2025-03-10 | 528.00 | 537.50 | 512.00 | 516.50 | 506.13 | 34,415,020 |
| 2025-03-07 | 539.00 | 547.00 | 529.00 | 533.50 | 522.79 | 46,494,422 |
| 2025-03-06 | 521.00 | 544.00 | 521.00 | 544.00 | 533.08 | 79,683,891 |
| 2025-03-05 | 502.00 | 509.00 | 498.00 | 505.50 | 495.35 | 35,165,754 |
| 2025-03-04 | 479.00 | 493.00 | 473.20 | 491.00 | 481.15 | 31,124,961 |
| 2025-03-03 | 483.60 | 497.00 | 479.80 | 483.20 | 473.50 | 32,752,020 |
| 2025-02-28 | 492.80 | 497.80 | 476.00 | 478.60 | 468.99 | 52,160,809 |
| 2025-02-27 | 503.50 | 512.00 | 491.60 | 495.40 | 485.46 | 38,902,820 |
| 2025-02-26 | 488.00 | 508.00 | 487.80 | 501.50 | 491.43 | 40,489,648 |
| 2025-02-25 | 477.80 | 491.00 | 476.40 | 484.80 | 475.07 | 56,509,520 |
| 2025-02-24 | 522.00 | 522.00 | 497.20 | 497.20 | 487.22 | 67,542,758 |
| 2025-02-21 | 505.00 | 517.00 | 499.40 | 517.00 | 506.62 | 73,545,148 |
| 2025-02-20 | 491.20 | 493.00 | 482.60 | 486.80 | 477.03 | 34,549,152 |
| 2025-02-19 | 500.00 | 500.50 | 493.20 | 497.80 | 487.81 | 34,127,168 |
| 2025-02-18 | 494.20 | 513.00 | 493.80 | 503.50 | 493.39 | 62,529,449 |
| 2025-02-17 | 506.00 | 512.00 | 485.00 | 493.60 | 483.69 | 126,223,508 |
| 2025-02-14 | 449.80 | 474.80 | 446.60 | 474.80 | 465.27 | 74,519,219 |
| 2025-02-13 | 449.00 | 464.60 | 437.00 | 442.00 | 433.13 | 60,985,711 |
| 2025-02-12 | 429.00 | 444.60 | 426.00 | 444.20 | 435.28 | 38,264,922 |
| 2025-02-11 | 440.00 | 441.20 | 425.60 | 427.40 | 418.82 | 30,893,561 |
| 2025-02-10 | 429.60 | 439.80 | 428.80 | 437.00 | 428.23 | 31,411,301 |
| 2025-02-07 | 420.40 | 432.40 | 417.80 | 428.20 | 419.61 | 34,567,527 |
| 2025-02-06 | 416.20 | 420.40 | 413.40 | 420.40 | 411.96 | 19,585,100 |
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.