Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.000 | 6.050 | 5.950 | 6.050 | 5.990 | 62,221 |
| 2025-10-31 | 6.100 | 6.100 | 5.950 | 6.050 | 5.990 | 63,834 |
| 2025-10-30 | 6.250 | 6.300 | 6.150 | 6.200 | 6.139 | 212,688 |
| 2025-10-29 | 6.250 | 6.250 | 6.050 | 6.200 | 6.139 | 70,943 |
| 2025-10-28 | 6.250 | 6.250 | 6.100 | 6.200 | 6.139 | 224,720 |
| 2025-10-27 | 6.250 | 6.350 | 6.200 | 6.350 | 6.287 | 229,562 |
| 2025-10-24 | 6.150 | 6.150 | 6.100 | 6.150 | 6.089 | 68,396 |
| 2025-10-22 | 6.050 | 6.100 | 5.950 | 6.100 | 6.040 | 304,733 |
| 2025-10-21 | 6.150 | 6.200 | 6.050 | 6.050 | 5.990 | 298,106 |
| 2025-10-20 | 6.050 | 6.150 | 6.000 | 6.050 | 5.990 | 253,108 |
| 2025-10-17 | 5.900 | 5.900 | 5.700 | 5.850 | 5.792 | 213,575 |
| 2025-10-16 | 5.950 | 6.000 | 5.850 | 5.900 | 5.842 | 319,756 |
| 2025-10-15 | 6.000 | 6.050 | 5.950 | 6.050 | 5.990 | 156,817 |
| 2025-10-14 | 6.050 | 6.050 | 5.900 | 6.050 | 5.990 | 286,710 |
| 2025-10-10 | 6.300 | 6.400 | 6.200 | 6.250 | 6.188 | 354,465 |
| 2025-10-09 | 6.450 | 6.550 | 6.400 | 6.500 | 6.436 | 273,018 |
| 2025-10-08 | 6.450 | 6.450 | 6.400 | 6.400 | 6.337 | 170,500 |
| 2025-10-07 | 6.500 | 6.550 | 6.450 | 6.500 | 6.436 | 137,069 |
| 2025-10-06 | 6.400 | 6.500 | 6.350 | 6.350 | 6.287 | 147,911 |
| 2025-10-03 | 6.450 | 6.500 | 6.350 | 6.400 | 6.337 | 299,135 |
| 2025-10-02 | 6.450 | 6.550 | 6.400 | 6.450 | 6.386 | 380,155 |
| 2025-10-01 | 6.400 | 6.400 | 6.250 | 6.350 | 6.287 | 134,066 |
| 2025-09-30 | 6.250 | 6.350 | 6.250 | 6.300 | 6.238 | 142,995 |
| 2025-09-29 | 6.250 | 6.300 | 6.150 | 6.250 | 6.188 | 529,131 |
| 2025-09-26 | 6.150 | 6.200 | 6.050 | 6.100 | 6.040 | 195,707 |
| 2025-09-25 | 6.150 | 6.250 | 6.100 | 6.200 | 6.139 | 303,257 |
| 2025-09-24 | 6.000 | 6.100 | 6.000 | 6.100 | 6.040 | 327,613 |
| 2025-09-23 | 5.950 | 5.950 | 5.850 | 5.950 | 5.891 | 59,357 |
| 2025-09-22 | 6.000 | 6.000 | 5.900 | 6.000 | 5.941 | 33,333 |
| 2025-09-19 | 6.050 | 6.050 | 5.950 | 6.000 | 5.941 | 145,391 |
| 2025-09-18 | 6.100 | 6.100 | 5.950 | 6.000 | 5.941 | 176,524 |
| 2025-09-17 | 6.050 | 6.200 | 6.050 | 6.200 | 6.139 | 215,934 |
| 2025-09-16 | 6.000 | 6.050 | 5.950 | 6.000 | 5.941 | 33,476 |
| 2025-09-15 | 6.000 | 6.100 | 5.900 | 6.000 | 5.941 | 73,448 |
| 2025-09-12 | 5.950 | 6.050 | 5.950 | 5.950 | 5.891 | 310,301 |
| 2025-09-11 | 5.850 | 5.900 | 5.850 | 5.900 | 5.842 | 15,798 |
| 2025-09-10 | 5.850 | 5.950 | 5.850 | 5.900 | 5.842 | 157,698 |
| 2025-09-09 | 5.800 | 5.800 | 5.750 | 5.800 | 5.743 | 531,765 |
| 2025-09-08 | 5.750 | 5.800 | 5.700 | 5.750 | 5.693 | 69,302 |
| 2025-09-05 | 5.650 | 5.750 | 5.650 | 5.750 | 5.693 | 15,926 |
| 2025-09-04 | 5.600 | 5.700 | 5.500 | 5.500 | 5.446 | 119,549 |
| 2025-09-03 | 5.700 | 5.750 | 5.650 | 5.700 | 5.644 | 26,326 |
| 2025-09-02 | 5.750 | 5.750 | 5.650 | 5.650 | 5.594 | 24,442 |
| 2025-09-01 | 5.700 | 5.750 | 5.700 | 5.750 | 5.693 | 222,909 |
| 2025-08-29 | 5.650 | 5.700 | 5.650 | 5.650 | 5.594 | 89,515 |
| 2025-08-28 | 5.600 | 5.700 | 5.600 | 5.650 | 5.594 | 86,830 |
| 2025-08-27 | 5.800 | 5.850 | 5.650 | 5.700 | 5.644 | 320,794 |
| 2025-08-26 | 5.850 | 5.850 | 5.800 | 5.850 | 5.792 | 34,618 |
| 2025-08-25 | 5.900 | 5.900 | 5.800 | 5.850 | 5.792 | 49,472 |
| 2025-08-22 | 5.700 | 5.750 | 5.700 | 5.750 | 5.693 | 156,430 |
| 2025-08-21 | 5.700 | 5.700 | 5.650 | 5.650 | 5.594 | 13,453 |
| 2025-08-20 | 5.600 | 5.650 | 5.600 | 5.650 | 5.594 | 147,741 |
| 2025-08-19 | 5.600 | 5.700 | 5.600 | 5.700 | 5.644 | 11,203 |
| 2025-08-18 | 5.600 | 5.600 | 5.550 | 5.600 | 5.545 | 72,262 |
| 2025-08-15 | 5.600 | 5.650 | 5.550 | 5.600 | 5.545 | 115,579 |
| 2025-08-14 | 5.600 | 5.600 | 5.550 | 5.600 | 5.545 | 831,878 |
| 2025-08-13 | 5.450 | 5.500 | 5.400 | 5.500 | 5.446 | 1,063,198 |
| 2025-08-08 | 5.300 | 5.350 | 5.250 | 5.250 | 5.198 | 31,056 |
| 2025-08-07 | 5.300 | 5.350 | 5.300 | 5.350 | 5.297 | 21,424 |
| 2025-08-06 | 5.300 | 5.400 | 5.300 | 5.300 | 5.248 | 112,317 |
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.