Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.200 | 5.300 | 5.150 | 5.300 | 5.248 | 54,821 |
| 2025-08-04 | 5.100 | 5.200 | 5.100 | 5.200 | 5.149 | 13,496 |
| 2025-08-01 | 5.250 | 5.250 | 5.050 | 5.050 | 5.000 | 735,715 |
| 2025-07-31 | 5.250 | 5.300 | 5.200 | 5.200 | 5.149 | 42,501 |
| 2025-07-30 | 5.200 | 5.200 | 5.150 | 5.150 | 5.099 | 427,468 |
| 2025-07-29 | 5.150 | 5.250 | 5.150 | 5.250 | 5.198 | 215,909 |
| 2025-07-25 | 5.200 | 5.250 | 5.100 | 5.250 | 5.198 | 17,071 |
| 2025-07-24 | 5.200 | 5.250 | 5.100 | 5.250 | 5.198 | 243,112 |
| 2025-07-23 | 5.000 | 5.200 | 5.000 | 5.200 | 5.149 | 443,972 |
| 2025-07-22 | 4.900 | 4.940 | 4.900 | 4.940 | 4.891 | 714,576 |
| 2025-07-21 | 4.880 | 4.900 | 4.840 | 4.900 | 4.852 | 24,966 |
| 2025-07-18 | 4.900 | 4.900 | 4.880 | 4.900 | 4.852 | 36,626 |
| 2025-07-17 | 4.860 | 4.900 | 4.840 | 4.900 | 4.852 | 34,926 |
| 2025-07-16 | 4.900 | 4.920 | 4.880 | 4.880 | 4.832 | 268,368 |
| 2025-07-15 | 4.760 | 4.880 | 4.740 | 4.860 | 4.812 | 114,765 |
| 2025-07-14 | 4.680 | 4.720 | 4.680 | 4.720 | 4.673 | 29,491 |
| 2025-07-11 | 4.780 | 4.780 | 4.700 | 4.720 | 4.673 | 419,817 |
| 2025-07-09 | 4.720 | 4.740 | 4.700 | 4.740 | 4.693 | 35,133 |
| 2025-07-08 | 4.760 | 4.780 | 4.720 | 4.780 | 4.733 | 42,397 |
| 2025-07-07 | 4.720 | 4.760 | 4.720 | 4.760 | 4.713 | 24,382 |
| 2025-07-04 | 4.680 | 4.720 | 4.660 | 4.680 | 4.634 | 35,650 |
| 2025-07-03 | 4.660 | 4.700 | 4.660 | 4.700 | 4.654 | 44,520 |
| 2025-07-02 | 4.740 | 4.760 | 4.720 | 4.740 | 4.693 | 31,308 |
| 2025-07-01 | 4.760 | 4.760 | 4.740 | 4.760 | 4.713 | 27,691 |
| 2025-06-30 | 4.800 | 4.800 | 4.780 | 4.780 | 4.733 | 37,729 |
| 2025-06-27 | 4.840 | 4.860 | 4.840 | 4.860 | 4.812 | 21,805 |
| 2025-06-26 | 4.840 | 4.840 | 4.800 | 4.820 | 4.772 | 24,292 |
| 2025-06-25 | 4.820 | 4.880 | 4.820 | 4.860 | 4.812 | 16,057 |
| 2025-06-24 | 4.840 | 4.860 | 4.840 | 4.840 | 4.792 | 25,188 |
| 2025-06-23 | 4.800 | 4.840 | 4.780 | 4.800 | 4.753 | 23,953 |
| 2025-06-20 | 4.760 | 4.800 | 4.760 | 4.800 | 4.753 | 11,932 |
| 2025-06-19 | 4.760 | 4.760 | 4.720 | 4.760 | 4.713 | 21,393 |
| 2025-06-18 | 4.800 | 4.820 | 4.780 | 4.820 | 4.772 | 16,385 |
| 2025-06-17 | 4.800 | 4.860 | 4.800 | 4.860 | 4.812 | 4,611 |
| 2025-06-16 | 4.780 | 4.840 | 4.760 | 4.840 | 4.792 | 20,513 |
| 2025-06-13 | 4.780 | 4.820 | 4.780 | 4.820 | 4.772 | 22,010 |
| 2025-06-12 | 4.860 | 4.860 | 4.800 | 4.800 | 4.753 | 34,607 |
| 2025-06-11 | 4.900 | 4.900 | 4.860 | 4.900 | 4.852 | 150,483 |
| 2025-06-10 | 4.920 | 4.920 | 4.840 | 4.860 | 4.812 | 49,120 |
← NewerPage 6 of 6 · 339 trading days
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.