Tencent Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 415.20 | 427.80 | 415.20 | 427.80 | 419.21 | 15,270,860 |
| 2024-11-04 | 423.00 | 423.80 | 416.00 | 419.00 | 410.59 | 11,706,110 |
| 2024-11-01 | 406.00 | 422.40 | 406.00 | 419.20 | 410.79 | 21,086,561 |
| 2024-10-31 | 410.40 | 418.80 | 404.60 | 404.60 | 396.48 | 22,753,699 |
| 2024-10-30 | 413.60 | 418.00 | 410.60 | 411.00 | 402.75 | 17,895,480 |
| 2024-10-29 | 419.40 | 423.40 | 415.20 | 418.40 | 410.00 | 13,797,780 |
| 2024-10-28 | 421.00 | 422.20 | 413.60 | 417.20 | 408.83 | 15,551,930 |
| 2024-10-25 | 427.60 | 427.60 | 418.60 | 421.00 | 412.55 | 11,951,870 |
| 2024-10-24 | 425.00 | 425.60 | 419.60 | 422.00 | 413.53 | 11,202,750 |
| 2024-10-23 | 423.00 | 432.20 | 416.60 | 428.20 | 419.61 | 14,656,950 |
| 2024-10-22 | 423.20 | 423.60 | 418.00 | 421.60 | 413.14 | 11,027,700 |
| 2024-10-21 | 430.60 | 431.40 | 419.20 | 421.00 | 412.55 | 16,334,100 |
| 2024-10-18 | 412.60 | 435.60 | 411.40 | 430.80 | 422.15 | 25,963,850 |
| 2024-10-17 | 418.00 | 426.80 | 410.00 | 412.60 | 404.32 | 16,476,891 |
| 2024-10-16 | 415.00 | 425.80 | 412.60 | 415.80 | 407.45 | 22,490,250 |
| 2024-10-15 | 433.80 | 433.80 | 412.60 | 417.00 | 408.63 | 33,478,410 |
| 2024-10-14 | 440.80 | 440.80 | 424.00 | 436.00 | 427.25 | 30,316,801 |
| 2024-10-10 | 438.00 | 448.60 | 436.40 | 438.80 | 429.99 | 33,111,230 |
| 2024-10-09 | 449.00 | 453.00 | 424.00 | 434.20 | 425.49 | 46,372,898 |
| 2024-10-08 | 472.00 | 476.80 | 438.60 | 438.60 | 429.80 | 70,468,016 |
| 2024-10-07 | 479.80 | 482.40 | 469.60 | 478.40 | 468.80 | 25,334,381 |
| 2024-10-04 | 470.00 | 479.00 | 462.20 | 477.60 | 468.01 | 24,663,660 |
| 2024-10-03 | 471.00 | 476.60 | 453.20 | 466.20 | 456.84 | 31,600,779 |
| 2024-10-02 | 450.00 | 479.60 | 449.20 | 470.00 | 460.57 | 48,766,941 |
| 2024-09-30 | 449.60 | 457.40 | 434.20 | 444.60 | 435.68 | 75,459,453 |
| 2024-09-27 | 443.20 | 444.80 | 432.60 | 437.80 | 429.01 | 57,154,793 |
| 2024-09-26 | 408.00 | 430.00 | 406.80 | 430.00 | 421.37 | 50,254,871 |
| 2024-09-25 | 418.00 | 418.00 | 401.40 | 405.40 | 397.26 | 40,112,121 |
| 2024-09-24 | 393.00 | 402.20 | 389.40 | 402.20 | 394.13 | 42,919,008 |
| 2024-09-23 | 388.00 | 392.00 | 385.20 | 387.60 | 379.82 | 15,223,030 |
| 2024-09-20 | 390.00 | 393.40 | 383.80 | 388.60 | 380.80 | 28,407,061 |
| 2024-09-19 | 379.60 | 389.80 | 376.60 | 388.80 | 381.00 | 25,801,961 |
| 2024-09-17 | 372.00 | 381.40 | 372.00 | 380.00 | 372.37 | 10,147,850 |
| 2024-09-16 | 372.60 | 377.80 | 370.40 | 377.80 | 370.22 | 7,689,238 |
| 2024-09-13 | 372.80 | 376.80 | 372.80 | 374.80 | 367.28 | 11,013,760 |
| 2024-09-12 | 371.00 | 377.00 | 369.60 | 372.60 | 365.12 | 13,800,360 |
| 2024-09-11 | 366.60 | 370.60 | 365.00 | 370.20 | 362.77 | 12,043,620 |
| 2024-09-10 | 369.20 | 370.60 | 366.00 | 368.60 | 361.20 | 12,303,440 |
| 2024-09-09 | 370.00 | 371.20 | 365.20 | 371.20 | 363.75 | 20,078,160 |
| 2024-09-05 | 370.40 | 376.60 | 370.40 | 373.40 | 365.91 | 9,576,319 |
| 2024-09-04 | 374.20 | 376.60 | 371.20 | 372.80 | 365.32 | 13,278,870 |
| 2024-09-03 | 378.00 | 381.40 | 374.80 | 378.20 | 370.61 | 9,814,885 |
| 2024-09-02 | 380.00 | 383.20 | 376.40 | 377.80 | 370.22 | 13,878,670 |
| 2024-08-30 | 377.60 | 385.60 | 376.80 | 382.00 | 374.33 | 30,873,301 |
| 2024-08-29 | 370.00 | 378.00 | 369.00 | 377.60 | 370.02 | 12,890,430 |
| 2024-08-28 | 383.00 | 383.00 | 372.40 | 374.20 | 366.69 | 14,602,520 |
| 2024-08-27 | 378.00 | 382.60 | 377.20 | 381.80 | 374.14 | 13,675,530 |
| 2024-08-26 | 378.00 | 384.80 | 377.60 | 382.00 | 374.33 | 16,251,120 |
| 2024-08-23 | 377.00 | 378.60 | 373.60 | 375.60 | 368.06 | 13,055,630 |
| 2024-08-22 | 374.80 | 377.80 | 371.20 | 377.80 | 370.22 | 16,786,850 |
| 2024-08-21 | 367.40 | 373.80 | 365.20 | 371.60 | 364.14 | 11,647,080 |
| 2024-08-20 | 372.80 | 373.80 | 369.00 | 370.40 | 362.97 | 11,852,600 |
| 2024-08-19 | 377.60 | 377.60 | 371.20 | 372.60 | 365.12 | 15,210,160 |
| 2024-08-16 | 372.00 | 375.20 | 368.80 | 372.60 | 365.12 | 16,414,330 |
| 2024-08-15 | 366.20 | 374.80 | 364.20 | 368.40 | 361.01 | 21,443,850 |
| 2024-08-14 | 378.60 | 379.40 | 369.40 | 373.80 | 366.30 | 18,692,680 |
| 2024-08-13 | 376.00 | 380.60 | 375.60 | 378.60 | 371.00 | 13,590,390 |
| 2024-08-12 | 372.00 | 376.60 | 370.00 | 375.00 | 367.47 | 10,215,270 |
| 2024-08-09 | 371.40 | 376.00 | 368.40 | 370.00 | 362.57 | 16,353,910 |
| 2024-08-08 | 361.20 | 374.40 | 359.40 | 368.20 | 360.81 | 18,811,539 |
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.