Tencent Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.300	4.360	4.300	4.320	4.320	85,398
2026-07-24	4.260	4.300	4.240	4.300	4.300	199,762
2026-07-23	4.360	4.420	4.340	4.400	4.400	83,497
2026-07-22	4.420	4.420	4.320	4.360	4.360	1,007,014
2026-07-21	4.640	4.660	4.620	4.660	4.660	264,559
2026-07-20	4.620	4.700	4.620	4.680	4.680	311,316
2026-07-17	4.580	4.580	4.460	4.520	4.520	548,122
2026-07-16	4.720	4.800	4.700	4.720	4.720	743,594
2026-07-15	4.540	4.640	4.540	4.640	4.640	421,557
2026-07-14	4.400	4.460	4.340	4.460	4.460	303,844
2026-07-13	4.460	4.480	4.420	4.460	4.460	146,276
2026-07-10	4.500	4.560	4.440	4.460	4.460	117,670
2026-07-09	4.600	4.660	4.540	4.560	4.560	154,264
2026-07-08	4.560	4.680	4.560	4.580	4.580	603,816
2026-07-07	4.500	4.520	4.440	4.460	4.460	637,847
2026-07-06	4.340	4.360	4.280	4.340	4.340	192,948
2026-07-03	4.180	4.260	4.140	4.180	4.180	256,266
2026-07-02	4.200	4.260	4.160	4.180	4.180	94,949
2026-07-01	4.180	4.200	4.120	4.120	4.120	9,843
2026-06-30	4.080	4.200	4.060	4.180	4.180	102,175
2026-06-29	4.080	4.140	4.060	4.060	4.060	116,788
2026-06-26	4.020	4.040	4.000	4.020	4.020	98,505
2026-06-25	4.100	4.120	4.060	4.080	4.080	53,957
2026-06-24	4.020	4.240	4.020	4.180	4.180	85,484
2026-06-23	4.000	4.040	3.980	4.000	4.000	564,050
2026-06-22	4.180	4.200	4.120	4.140	4.140	167,654
2026-06-19	4.180	4.220	4.180	4.220	4.220	42,583
2026-06-18	4.180	4.180	4.140	4.180	4.180	169,546
2026-06-17	4.260	4.300	4.220	4.220	4.220	241,840
2026-06-16	4.260	4.260	4.220	4.240	4.240	198,174
2026-06-15	4.360	4.380	4.340	4.340	4.340	43,848
2026-06-12	4.400	4.460	4.400	4.400	4.400	42,917
2026-06-11	4.420	4.420	4.360	4.380	4.380	134,518
2026-06-10	4.400	4.480	4.400	4.440	4.440	423,801
2026-06-09	4.360	4.400	4.340	4.340	4.340	265,162
2026-06-08	4.320	4.320	4.240	4.260	4.260	60,484
2026-06-05	4.380	4.380	4.320	4.320	4.320	252,595
2026-06-04	4.320	4.360	4.320	4.360	4.360	529,408
2026-06-03	4.520	4.520	4.520	4.520	4.520	0
2026-06-02	4.400	4.560	4.360	4.520	4.520	1,757,366
2026-06-01	4.080	4.080	4.080	4.080	4.080	0
2026-05-29	4.020	4.140	4.020	4.080	4.080	82,689
2026-05-28	4.020	4.040	4.000	4.020	4.020	626,934
2026-05-27	4.120	4.140	4.100	4.120	4.120	307,799
2026-05-26	4.160	4.180	4.140	4.180	4.180	309,342
2026-05-25	4.220	4.260	4.220	4.240	4.240	113,008
2026-05-22	4.200	4.220	4.160	4.200	4.200	532,907
2026-05-21	4.280	4.280	4.160	4.200	4.200	1,339,931
2026-05-20	4.360	4.400	4.340	4.360	4.360	69,517
2026-05-19	4.360	4.380	4.360	4.360	4.360	62,750
2026-05-18	4.300	4.300	4.240	4.240	4.240	177,687
2026-05-15	4.320	4.340	4.300	4.340	4.340	216,515
2026-05-14	4.400	4.400	4.320	4.360	4.317	414,092
2026-05-13	4.340	4.380	4.320	4.380	4.337	161,431
2026-05-12	4.380	4.380	4.320	4.340	4.297	607,805
2026-05-11	4.420	4.440	4.380	4.440	4.396	497,954
2026-05-08	4.420	4.460	4.380	4.440	4.396	153,667
2026-05-07	4.440	4.500	4.440	4.460	4.416	372,456
2026-05-06	4.420	4.440	4.340	4.360	4.317	778,798
2026-05-05	4.460	4.500	4.460	4.500	4.456	92,236

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0431 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.