Tencent Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.980	1.990	1.960	1.980	1.958	41,404
2026-04-27	2.000	2.000	1.980	2.000	1.977	186,022
2026-04-24	2.040	2.060	2.020	2.060	2.037	176,856
2026-04-23	2.060	2.060	2.040	2.060	2.037	160,964
2026-04-22	2.100	2.100	2.060	2.100	2.076	173,603
2026-04-21	2.140	2.140	2.140	2.140	2.116	12,666
2026-04-20	2.140	2.160	2.140	2.160	2.135	45,648
2026-04-17	2.100	2.100	2.080	2.100	2.076	129,027
2026-04-16	2.100	2.120	2.060	2.120	2.096	115,079
2026-04-10	2.100	2.100	2.060	2.080	2.056	54,481
2026-04-09	2.120	2.120	2.080	2.080	2.056	235
2026-04-08	2.040	2.120	2.040	2.120	2.096	2,205
2026-04-07	2.020	2.100	2.020	2.040	2.017	2,020
2026-04-03	2.080	2.080	2.040	2.040	2.017	30,732
2026-04-02	2.060	2.080	2.020	2.080	2.056	6,594
2026-04-01	2.060	2.100	2.060	2.080	2.056	26,327
2026-03-31	2.040	2.080	2.020	2.040	2.017	11,708
2026-03-30	2.020	2.060	2.000	2.020	1.997	39,434
2026-03-27	2.060	2.100	2.060	2.080	2.056	64,311
2026-03-26	2.120	2.120	2.100	2.100	2.076	60,532
2026-03-25	2.120	2.140	2.120	2.140	2.116	42,701
2026-03-24	2.120	2.180	2.120	2.180	2.155	2,773
2026-03-23	2.120	2.120	2.080	2.120	2.096	31,766
2026-03-20	2.140	2.160	2.120	2.160	2.135	68,487
2026-03-19	2.160	2.180	2.160	2.160	2.135	14,974
2026-03-18	2.260	2.280	2.240	2.280	2.254	13,912
2026-03-17	2.340	2.340	2.280	2.300	2.274	19,301
2026-03-16	2.300	2.360	2.300	2.360	2.333	166,731
2026-03-13	2.260	2.280	2.260	2.260	2.234	10,363
2026-03-12	2.240	2.240	2.200	2.220	2.195	57,276
2026-03-11	2.260	2.300	2.240	2.240	2.215	7,334
2026-03-10	2.140	2.240	2.140	2.220	2.195	63,895
2026-03-09	2.080	2.120	2.080	2.100	2.076	52,848
2026-03-06	2.080	2.120	2.080	2.120	2.096	71,458
2026-03-05	2.060	2.080	2.040	2.080	2.056	20,173
2026-03-04	2.040	2.080	2.020	2.060	2.037	40,409
2026-03-02	2.060	2.300	2.040	2.100	2.076	15,743
2026-02-27	2.080	2.100	2.060	2.100	2.076	45,358
2026-02-26	2.080	2.080	2.040	2.080	2.056	104,622
2026-02-25	2.100	2.120	2.080	2.100	2.076	63,468
2026-02-24	2.080	2.120	2.060	2.100	2.076	50,049
2026-02-23	2.140	2.160	2.120	2.140	2.116	44,312
2026-02-20	2.100	2.120	2.080	2.120	2.096	271,742
2026-02-19	2.160	2.160	2.120	2.160	2.135	7,062
2026-02-18	2.100	2.160	2.100	2.160	2.135	16,806
2026-02-17	2.140	2.140	2.120	2.140	2.116	20,506
2026-02-16	2.140	2.140	2.120	2.140	2.116	10,046
2026-02-13	2.120	2.140	2.080	2.140	2.116	26,760
2026-02-12	2.120	2.160	2.100	2.160	2.135	51,811
2026-02-11	2.180	2.220	2.180	2.200	2.175	54,052
2026-02-10	2.220	2.240	2.180	2.220	2.195	114,764
2026-02-09	2.240	2.280	2.200	2.280	2.254	48,251
2026-02-06	2.260	2.280	2.240	2.260	2.234	123,088
2026-02-05	2.220	2.320	2.200	2.320	2.294	48,989
2026-02-04	2.280	2.300	2.260	2.280	2.254	127,472
2026-02-03	2.300	2.360	2.300	2.340	2.313	94,501
2026-02-02	2.440	2.440	2.400	2.420	2.393	42,592
2026-01-30	2.460	2.480	2.440	2.460	2.432	12,092
2026-01-29	2.500	2.500	2.480	2.500	2.472	54,643
2026-01-28	2.440	2.520	2.440	2.520	2.491	42,584

← NewerPage 3 of 5 · 246 trading daysOlder →

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.