Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.650 | 5.700 | 5.500 | 5.600 | 5.545 | 230,942 |
| 2026-01-29 | 5.650 | 5.750 | 5.600 | 5.750 | 5.693 | 490,432 |
| 2026-01-28 | 5.600 | 5.650 | 5.550 | 5.650 | 5.594 | 508,695 |
| 2026-01-27 | 5.550 | 5.600 | 5.500 | 5.600 | 5.545 | 1,211,009 |
| 2026-01-26 | 5.450 | 5.550 | 5.400 | 5.500 | 5.446 | 88,017 |
| 2026-01-23 | 5.450 | 5.500 | 5.400 | 5.450 | 5.396 | 195,215 |
| 2026-01-22 | 5.500 | 5.600 | 5.450 | 5.500 | 5.446 | 108,866 |
| 2026-01-21 | 5.450 | 5.550 | 5.450 | 5.550 | 5.495 | 114,871 |
| 2026-01-20 | 5.500 | 5.500 | 5.450 | 5.500 | 5.446 | 75,465 |
| 2026-01-19 | 5.600 | 5.600 | 5.550 | 5.550 | 5.495 | 103,519 |
| 2026-01-16 | 5.700 | 5.750 | 5.600 | 5.700 | 5.644 | 77,787 |
| 2026-01-15 | 5.800 | 5.800 | 5.650 | 5.750 | 5.693 | 226,843 |
| 2026-01-14 | 5.900 | 5.900 | 5.800 | 5.800 | 5.743 | 312,945 |
| 2026-01-13 | 5.800 | 5.800 | 5.700 | 5.750 | 5.693 | 41,874 |
| 2026-01-12 | 5.700 | 5.750 | 5.650 | 5.750 | 5.693 | 46,842 |
| 2026-01-09 | 5.650 | 5.700 | 5.600 | 5.600 | 5.545 | 22,295 |
| 2026-01-08 | 5.650 | 5.700 | 5.600 | 5.650 | 5.594 | 15,074 |
| 2026-01-07 | 5.650 | 5.750 | 5.600 | 5.700 | 5.644 | 58,795 |
| 2026-01-06 | 5.800 | 5.850 | 5.700 | 5.700 | 5.644 | 119,825 |
| 2026-01-05 | 5.700 | 5.750 | 5.700 | 5.750 | 5.693 | 168,626 |
| 2025-12-30 | 5.550 | 5.600 | 5.500 | 5.550 | 5.495 | 17,394 |
| 2025-12-29 | 5.500 | 5.550 | 5.450 | 5.450 | 5.396 | 16,087 |
| 2025-12-26 | 5.450 | 5.500 | 5.450 | 5.500 | 5.446 | 18,493 |
| 2025-12-25 | 5.500 | 5.500 | 5.450 | 5.450 | 5.396 | 26,185 |
| 2025-12-24 | 5.500 | 5.500 | 5.450 | 5.500 | 5.446 | 21,646 |
| 2025-12-23 | 5.550 | 5.600 | 5.450 | 5.550 | 5.495 | 12,822 |
| 2025-12-22 | 5.650 | 5.650 | 5.550 | 5.550 | 5.495 | 161,115 |
| 2025-12-19 | 5.550 | 5.700 | 5.550 | 5.650 | 5.594 | 23,680 |
| 2025-12-18 | 5.600 | 5.600 | 5.500 | 5.500 | 5.446 | 26,235 |
| 2025-12-17 | 5.450 | 5.600 | 5.450 | 5.600 | 5.545 | 40,049 |
| 2025-12-16 | 5.500 | 5.550 | 5.450 | 5.550 | 5.495 | 109,002 |
| 2025-12-15 | 5.650 | 5.650 | 5.550 | 5.600 | 5.545 | 82,446 |
| 2025-12-12 | 5.650 | 5.750 | 5.650 | 5.750 | 5.693 | 44,531 |
| 2025-12-11 | 5.650 | 5.650 | 5.550 | 5.600 | 5.545 | 67,481 |
| 2025-12-09 | 5.650 | 5.700 | 5.550 | 5.650 | 5.594 | 25,960 |
| 2025-12-08 | 5.700 | 5.700 | 5.650 | 5.650 | 5.594 | 50,298 |
| 2025-12-04 | 5.750 | 5.750 | 5.650 | 5.750 | 5.693 | 26,809 |
| 2025-12-03 | 5.700 | 5.750 | 5.650 | 5.700 | 5.644 | 38,579 |
| 2025-12-02 | 5.800 | 5.800 | 5.750 | 5.800 | 5.743 | 27,611 |
| 2025-12-01 | 5.800 | 5.800 | 5.750 | 5.800 | 5.743 | 31,110 |
| 2025-11-28 | 5.800 | 5.800 | 5.750 | 5.750 | 5.693 | 26,616 |
| 2025-11-27 | 5.800 | 5.850 | 5.750 | 5.850 | 5.792 | 21,839 |
| 2025-11-26 | 5.900 | 5.900 | 5.850 | 5.850 | 5.792 | 48,084 |
| 2025-11-25 | 6.000 | 6.000 | 5.900 | 5.900 | 5.842 | 746,513 |
| 2025-11-24 | 5.900 | 5.950 | 5.900 | 5.950 | 5.891 | 59,003 |
| 2025-11-21 | 5.700 | 5.900 | 5.700 | 5.900 | 5.842 | 124,867 |
| 2025-11-20 | 5.900 | 5.950 | 5.850 | 5.950 | 5.891 | 196,604 |
| 2025-11-19 | 5.950 | 5.950 | 5.850 | 5.900 | 5.842 | 84,287 |
| 2025-11-18 | 6.050 | 6.050 | 5.850 | 5.900 | 5.842 | 137,133 |
| 2025-11-17 | 6.100 | 6.100 | 6.000 | 6.100 | 6.040 | 87,873 |
| 2025-11-14 | 6.200 | 6.200 | 6.050 | 6.150 | 6.089 | 236,023 |
| 2025-11-13 | 6.200 | 6.350 | 6.150 | 6.350 | 6.287 | 201,605 |
| 2025-11-12 | 6.200 | 6.300 | 6.200 | 6.300 | 6.238 | 544,918 |
| 2025-11-11 | 6.150 | 6.200 | 6.100 | 6.200 | 6.139 | 87,115 |
| 2025-11-10 | 6.100 | 6.200 | 6.050 | 6.200 | 6.139 | 50,082 |
| 2025-11-07 | 6.050 | 6.050 | 5.950 | 6.050 | 5.990 | 85,319 |
| 2025-11-06 | 6.050 | 6.200 | 6.050 | 6.200 | 6.139 | 130,054 |
| 2025-11-05 | 5.850 | 6.050 | 5.850 | 6.000 | 5.941 | 93,508 |
| 2025-11-04 | 6.050 | 6.100 | 6.000 | 6.050 | 5.990 | 107,865 |
| 2025-11-03 | 6.000 | 6.050 | 5.950 | 6.050 | 5.990 | 62,221 |
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.