Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 5,990 |
| 2026-07-20 | 2.040 | 2.060 | 2.040 | 2.040 | 2.040 | 22,889 |
| 2026-07-17 | 2.020 | 2.020 | 1.960 | 2.000 | 2.000 | 82,330 |
| 2026-07-16 | 2.060 | 2.120 | 2.060 | 2.080 | 2.080 | 298,682 |
| 2026-07-15 | 2.020 | 2.040 | 1.990 | 1.990 | 1.990 | 39,340 |
| 2026-07-14 | 1.940 | 1.980 | 1.910 | 1.980 | 1.980 | 30,047 |
| 2026-07-13 | 1.970 | 1.980 | 1.950 | 1.980 | 1.980 | 65,245 |
| 2026-07-10 | 1.990 | 2.000 | 1.950 | 1.970 | 1.970 | 70,620 |
| 2026-07-09 | 2.040 | 2.040 | 1.990 | 1.990 | 1.990 | 36,065 |
| 2026-07-08 | 2.000 | 2.060 | 2.000 | 2.020 | 2.020 | 92,237 |
| 2026-07-07 | 1.980 | 2.000 | 1.940 | 1.950 | 1.950 | 119,511 |
| 2026-07-06 | 1.900 | 1.920 | 1.880 | 1.920 | 1.920 | 132,194 |
| 2026-07-03 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 52,461 |
| 2026-07-02 | 1.850 | 1.870 | 1.840 | 1.840 | 1.840 | 59,606 |
| 2026-07-01 | 1.860 | 1.860 | 1.830 | 1.840 | 1.840 | 2,832 |
| 2026-06-30 | 1.790 | 1.840 | 1.780 | 1.800 | 1.800 | 41,748 |
| 2026-06-29 | 1.790 | 1.830 | 1.790 | 1.790 | 1.790 | 39,116 |
| 2026-06-26 | 1.780 | 1.790 | 1.760 | 1.790 | 1.790 | 72,058 |
| 2026-06-25 | 1.800 | 1.830 | 1.800 | 1.810 | 1.810 | 35,444 |
| 2026-06-24 | 1.790 | 1.860 | 1.780 | 1.800 | 1.800 | 31,887 |
| 2026-06-23 | 1.760 | 1.780 | 1.750 | 1.760 | 1.760 | 120,095 |
| 2026-06-22 | 1.840 | 1.850 | 1.800 | 1.840 | 1.840 | 10,731 |
| 2026-06-19 | 1.860 | 1.880 | 1.850 | 1.850 | 1.850 | 28,004 |
| 2026-06-18 | 1.840 | 1.860 | 1.820 | 1.860 | 1.860 | 253,219 |
| 2026-06-17 | 1.870 | 1.890 | 1.850 | 1.860 | 1.860 | 173,911 |
| 2026-06-16 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 142,591 |
| 2026-06-15 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 60,268 |
| 2026-06-12 | 1.940 | 1.960 | 1.940 | 1.950 | 1.950 | 16,709 |
| 2026-06-11 | 1.940 | 1.950 | 1.910 | 1.940 | 1.940 | 24,328 |
| 2026-06-10 | 1.950 | 1.970 | 1.950 | 1.960 | 1.960 | 180,964 |
| 2026-06-09 | 1.920 | 1.950 | 1.920 | 1.930 | 1.930 | 49,743 |
| 2026-06-08 | 1.920 | 1.920 | 1.860 | 1.880 | 1.880 | 532,074 |
| 2026-06-05 | 1.930 | 1.930 | 1.900 | 1.910 | 1.910 | 62,672 |
| 2026-06-04 | 1.920 | 1.950 | 1.900 | 1.940 | 1.940 | 137,660 |
| 2026-06-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-06-02 | 1.930 | 2.020 | 1.920 | 1.990 | 1.990 | 530,119 |
| 2026-06-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-05-29 | 1.780 | 1.850 | 1.780 | 1.820 | 1.820 | 328,467 |
| 2026-05-28 | 1.770 | 1.850 | 1.760 | 1.800 | 1.800 | 80,929 |
| 2026-05-27 | 1.820 | 1.830 | 1.810 | 1.830 | 1.830 | 165,273 |
| 2026-05-26 | 1.830 | 1.850 | 1.820 | 1.850 | 1.850 | 103,827 |
| 2026-05-25 | 1.850 | 1.870 | 1.850 | 1.850 | 1.850 | 81,337 |
| 2026-05-22 | 1.850 | 1.930 | 1.840 | 1.910 | 1.910 | 562,967 |
| 2026-05-21 | 1.880 | 1.880 | 1.830 | 1.850 | 1.850 | 210,984 |
| 2026-05-20 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 3,601 |
| 2026-05-19 | 1.920 | 1.930 | 1.920 | 1.930 | 1.930 | 22,365 |
| 2026-05-18 | 1.890 | 1.890 | 1.870 | 1.880 | 1.880 | 208,093 |
| 2026-05-15 | 1.910 | 1.920 | 1.900 | 1.920 | 1.920 | 215,811 |
| 2026-05-14 | 1.930 | 1.930 | 1.910 | 1.920 | 1.898 | 408,569 |
| 2026-05-13 | 1.910 | 1.940 | 1.900 | 1.930 | 1.908 | 59,363 |
| 2026-05-12 | 1.930 | 1.930 | 1.900 | 1.920 | 1.898 | 236,673 |
| 2026-05-11 | 1.940 | 1.950 | 1.920 | 1.950 | 1.928 | 63,070 |
| 2026-05-08 | 1.950 | 1.970 | 1.940 | 1.960 | 1.938 | 265,562 |
| 2026-05-07 | 1.950 | 1.990 | 1.950 | 1.990 | 1.967 | 292,261 |
| 2026-05-06 | 1.950 | 1.960 | 1.890 | 1.930 | 1.908 | 365,152 |
| 2026-05-05 | 1.960 | 1.990 | 1.960 | 1.990 | 1.967 | 76,864 |
| 2026-05-04 | 1.940 | 1.940 | 1.940 | 1.940 | 1.918 | 0 |
| 2026-05-01 | 1.940 | 1.940 | 1.940 | 1.940 | 1.918 | 0 |
| 2026-04-30 | 1.970 | 1.980 | 1.940 | 1.940 | 1.918 | 196,608 |
| 2026-04-29 | 1.980 | 2.040 | 1.980 | 2.040 | 2.017 | 23,970 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0218 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.