Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.020 | 4.040 | 4.000 | 4.040 | 4.040 | 249,949 |
| 2026-10-19 | 4.080 | 4.120 | 4.080 | 4.100 | 4.100 | 78,983 |
| 2026-10-15 | 4.100 | 4.120 | 4.060 | 4.080 | 4.080 | 147,471 |
| 2026-10-14 | 4.100 | 4.180 | 4.100 | 4.140 | 4.140 | 63,530 |
| 2026-10-12 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 93,638 |
| 2026-10-09 | 4.060 | 4.140 | 4.060 | 4.140 | 4.140 | 65,912 |
| 2026-10-08 | 4.080 | 4.080 | 4.020 | 4.040 | 4.040 | 431,306 |
| 2026-10-07 | 4.120 | 4.140 | 4.080 | 4.140 | 4.140 | 212,974 |
| 2026-10-06 | 4.160 | 4.200 | 4.140 | 4.200 | 4.200 | 69,726 |
| 2026-10-05 | 4.120 | 4.160 | 4.120 | 4.140 | 4.140 | 66,830 |
| 2026-10-02 | 4.120 | 4.120 | 4.100 | 4.120 | 4.120 | 262,399 |
| 2026-10-01 | 4.180 | 4.220 | 4.180 | 4.200 | 4.200 | 28,982 |
| 2026-09-30 | 4.180 | 4.220 | 4.140 | 4.180 | 4.180 | 233,093 |
| 2026-09-29 | 4.240 | 4.260 | 4.200 | 4.220 | 4.220 | 85,575 |
| 2026-09-28 | 4.280 | 4.300 | 4.260 | 4.280 | 4.280 | 115,448 |
| 2026-09-25 | 4.220 | 4.240 | 4.200 | 4.240 | 4.240 | 23,932 |
| 2026-09-24 | 4.240 | 4.260 | 4.200 | 4.260 | 4.260 | 47,112 |
| 2026-09-23 | 4.280 | 4.280 | 4.220 | 4.280 | 4.280 | 151,694 |
| 2026-09-22 | 4.420 | 4.440 | 4.340 | 4.380 | 4.380 | 361,519 |
| 2026-09-21 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 207,730 |
Page 1 of 1 · 20 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.