Tencent Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 421.60 | 421.60 | 410.00 | 417.80 | 409.41 | 32,129,391 |
| 2025-02-04 | 409.20 | 421.20 | 407.00 | 420.80 | 412.35 | 31,276,260 |
| 2025-02-03 | 400.00 | 404.80 | 394.20 | 404.20 | 396.09 | 27,917,840 |
| 2025-01-28 | 401.00 | 406.00 | 399.00 | 401.20 | 393.15 | 14,203,490 |
| 2025-01-27 | 388.00 | 398.00 | 388.00 | 395.60 | 387.66 | 23,605,930 |
| 2025-01-24 | 383.20 | 392.40 | 382.20 | 390.60 | 382.76 | 24,079,109 |
| 2025-01-23 | 383.00 | 386.00 | 379.60 | 381.20 | 373.55 | 21,256,811 |
| 2025-01-22 | 385.00 | 388.60 | 381.00 | 383.40 | 375.70 | 17,859,061 |
| 2025-01-21 | 392.00 | 392.20 | 386.40 | 387.40 | 379.62 | 25,249,660 |
| 2025-01-20 | 380.20 | 392.80 | 380.20 | 389.80 | 381.98 | 31,141,400 |
| 2025-01-17 | 381.00 | 382.20 | 378.40 | 379.80 | 372.18 | 17,138,320 |
| 2025-01-16 | 384.00 | 386.60 | 376.60 | 382.40 | 374.72 | 26,141,100 |
| 2025-01-15 | 373.40 | 385.40 | 373.00 | 380.00 | 372.37 | 29,158,250 |
| 2025-01-14 | 365.60 | 379.60 | 365.60 | 375.00 | 367.47 | 40,623,781 |
| 2025-01-13 | 364.80 | 371.60 | 364.80 | 366.00 | 358.65 | 34,785,008 |
| 2025-01-10 | 373.60 | 379.40 | 369.60 | 369.60 | 362.18 | 37,053,930 |
| 2025-01-09 | 365.00 | 379.40 | 365.00 | 373.40 | 365.91 | 60,578,449 |
| 2025-01-08 | 371.20 | 379.80 | 365.60 | 369.20 | 361.79 | 95,456,180 |
| 2025-01-07 | 380.60 | 392.80 | 376.60 | 379.60 | 371.98 | 142,920,406 |
| 2025-01-06 | 415.00 | 415.00 | 407.20 | 409.40 | 401.18 | 16,869,311 |
| 2025-01-03 | 418.00 | 419.00 | 410.40 | 414.20 | 405.89 | 16,843,240 |
| 2025-01-02 | 417.00 | 425.00 | 413.60 | 416.00 | 407.65 | 20,733,029 |
| 2024-12-31 | 417.20 | 421.40 | 415.80 | 417.00 | 408.63 | 10,867,280 |
| 2024-12-30 | 418.00 | 421.80 | 415.80 | 419.00 | 410.59 | 13,515,620 |
| 2024-12-27 | 417.60 | 421.00 | 415.60 | 417.40 | 409.02 | 13,545,080 |
| 2024-12-24 | 421.00 | 421.60 | 417.60 | 420.00 | 411.57 | 7,873,769 |
| 2024-12-23 | 430.60 | 431.00 | 416.20 | 420.20 | 411.77 | 20,856,150 |
| 2024-12-20 | 414.20 | 429.80 | 414.20 | 426.40 | 417.84 | 44,834,039 |
| 2024-12-19 | 402.20 | 422.00 | 401.40 | 415.20 | 406.87 | 34,671,230 |
| 2024-12-18 | 408.00 | 408.80 | 404.00 | 406.00 | 397.85 | 14,906,070 |
| 2024-12-17 | 402.00 | 408.00 | 401.80 | 402.60 | 394.52 | 16,779,039 |
| 2024-12-16 | 410.00 | 411.40 | 403.80 | 405.60 | 397.46 | 14,059,840 |
| 2024-12-13 | 413.00 | 415.00 | 408.60 | 409.80 | 401.57 | 16,296,060 |
| 2024-12-12 | 414.00 | 422.80 | 409.20 | 415.60 | 407.26 | 23,414,250 |
| 2024-12-11 | 414.80 | 415.00 | 407.20 | 409.80 | 401.57 | 13,098,200 |
| 2024-12-10 | 430.00 | 431.00 | 410.40 | 411.20 | 402.95 | 30,282,840 |
| 2024-12-09 | 406.20 | 421.20 | 406.20 | 418.80 | 410.39 | 22,461,939 |
| 2024-12-06 | 406.80 | 414.60 | 405.00 | 412.60 | 404.32 | 27,711,439 |
| 2024-12-05 | 403.40 | 406.60 | 400.80 | 405.20 | 397.07 | 13,314,800 |
| 2024-12-04 | 402.20 | 405.60 | 399.80 | 403.20 | 395.11 | 14,053,230 |
| 2024-12-03 | 403.20 | 404.40 | 394.40 | 404.40 | 396.28 | 18,362,561 |
| 2024-12-02 | 398.00 | 401.60 | 395.60 | 399.80 | 391.78 | 13,334,410 |
| 2024-11-29 | 395.00 | 402.80 | 395.00 | 398.00 | 390.01 | 15,626,990 |
| 2024-11-28 | 401.40 | 404.20 | 397.40 | 400.00 | 391.97 | 13,067,640 |
| 2024-11-27 | 394.60 | 406.20 | 392.00 | 402.80 | 394.72 | 16,685,590 |
| 2024-11-26 | 392.20 | 399.20 | 392.20 | 393.80 | 385.90 | 16,940,570 |
| 2024-11-25 | 400.00 | 402.40 | 393.80 | 395.20 | 387.27 | 27,888,301 |
| 2024-11-22 | 408.80 | 412.40 | 399.60 | 400.60 | 392.56 | 16,949,539 |
| 2024-11-21 | 409.40 | 411.40 | 407.00 | 407.60 | 399.42 | 12,501,710 |
| 2024-11-20 | 408.20 | 413.80 | 406.20 | 410.80 | 402.55 | 15,005,130 |
| 2024-11-19 | 406.60 | 409.00 | 403.40 | 406.20 | 398.05 | 13,879,290 |
| 2024-11-18 | 405.20 | 413.40 | 401.60 | 404.20 | 396.09 | 20,493,529 |
| 2024-11-15 | 404.00 | 407.00 | 399.00 | 401.00 | 392.95 | 29,061,320 |
| 2024-11-14 | 401.60 | 415.00 | 397.80 | 403.40 | 395.30 | 34,898,922 |
| 2024-11-13 | 397.20 | 407.20 | 396.00 | 403.80 | 395.70 | 28,307,180 |
| 2024-11-12 | 409.40 | 413.80 | 403.00 | 403.80 | 395.70 | 27,303,279 |
| 2024-11-11 | 412.00 | 415.60 | 409.40 | 413.20 | 404.91 | 22,857,580 |
| 2024-11-08 | 435.00 | 436.00 | 419.40 | 420.80 | 412.35 | 19,389,830 |
| 2024-11-07 | 417.00 | 429.60 | 414.40 | 428.40 | 419.80 | 19,924,010 |
| 2024-11-06 | 425.00 | 426.20 | 413.20 | 419.80 | 411.37 | 20,755,199 |
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.