Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 6,481 |
| 2026-07-23 | 3.960 | 4.000 | 3.920 | 3.960 | 3.960 | 2,979 |
| 2026-07-22 | 4.000 | 4.000 | 3.920 | 3.940 | 3.940 | 12,739 |
| 2026-07-21 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 151 |
| 2026-07-20 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,355 |
| 2026-07-17 | 4.120 | 4.120 | 4.040 | 4.040 | 4.040 | 8,682 |
| 2026-07-16 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 12,854 |
| 2026-07-15 | 4.060 | 4.120 | 4.040 | 4.100 | 4.100 | 403 |
| 2026-07-14 | 3.960 | 4.000 | 3.940 | 4.000 | 4.000 | 1,161 |
| 2026-07-13 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 11 |
| 2026-07-10 | 4.080 | 4.100 | 3.980 | 4.000 | 4.000 | 82,816 |
| 2026-07-09 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2026-07-08 | 4.060 | 4.120 | 4.060 | 4.120 | 4.120 | 6,582 |
| 2026-07-07 | 3.980 | 4.060 | 3.940 | 4.020 | 4.020 | 4,644 |
| 2026-07-06 | 3.900 | 3.900 | 3.800 | 3.880 | 3.880 | 1,809 |
| 2026-07-03 | 3.820 | 3.840 | 3.680 | 3.780 | 3.780 | 5,314 |
| 2026-07-02 | 3.800 | 3.840 | 3.780 | 3.800 | 3.800 | 6,843 |
| 2026-07-01 | 3.800 | 3.800 | 3.620 | 3.800 | 3.800 | 119 |
| 2026-06-30 | 3.700 | 3.800 | 3.680 | 3.800 | 3.800 | 28,928 |
| 2026-06-29 | 3.760 | 3.780 | 3.680 | 3.720 | 3.720 | 403 |
| 2026-06-26 | 3.640 | 3.680 | 3.620 | 3.660 | 3.660 | 17,309 |
| 2026-06-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2026-06-24 | 3.680 | 3.840 | 3.660 | 3.800 | 3.800 | 4,044 |
| 2026-06-23 | 3.620 | 3.660 | 3.620 | 3.660 | 3.660 | 12,520 |
| 2026-06-22 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-06-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 301 |
| 2026-06-18 | 3.760 | 3.780 | 3.760 | 3.760 | 3.760 | 209 |
| 2026-06-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-06-16 | 3.720 | 3.840 | 3.720 | 3.840 | 3.840 | 27 |
| 2026-06-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-06-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2026-06-11 | 3.960 | 3.960 | 3.940 | 3.960 | 3.960 | 1,001 |
| 2026-06-10 | 4.020 | 4.020 | 3.940 | 3.940 | 3.940 | 5,014 |
| 2026-06-09 | 3.980 | 3.980 | 3.820 | 3.820 | 3.820 | 3,470 |
| 2026-06-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-06-05 | 3.940 | 3.940 | 3.880 | 3.940 | 3.940 | 5,202 |
| 2026-06-04 | 3.940 | 3.960 | 3.820 | 3.960 | 3.960 | 1,480 |
| 2026-06-03 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2026-06-02 | 3.880 | 4.080 | 3.880 | 4.040 | 4.040 | 4,600 |
| 2026-06-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2026-05-29 | 3.700 | 3.740 | 3.680 | 3.680 | 3.680 | 303 |
| 2026-05-28 | 3.640 | 3.680 | 3.620 | 3.680 | 3.680 | 228 |
| 2026-05-27 | 3.740 | 3.760 | 3.700 | 3.760 | 3.760 | 1,886 |
| 2026-05-26 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 5,561 |
| 2026-05-25 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 2,319 |
| 2026-05-22 | 3.680 | 3.820 | 3.680 | 3.800 | 3.800 | 65,596 |
| 2026-05-21 | 3.840 | 3.860 | 3.780 | 3.840 | 3.840 | 67,245 |
| 2026-05-20 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 562 |
| 2026-05-19 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 710 |
| 2026-05-18 | 3.880 | 3.900 | 3.860 | 3.860 | 3.860 | 577 |
| 2026-05-15 | 3.900 | 3.920 | 3.820 | 3.820 | 3.820 | 5,911 |
| 2026-05-14 | 3.940 | 3.960 | 3.900 | 3.920 | 3.877 | 1,874 |
| 2026-05-13 | 3.920 | 3.960 | 3.900 | 3.940 | 3.896 | 11,455 |
| 2026-05-12 | 3.940 | 3.960 | 3.900 | 3.940 | 3.896 | 15,996 |
| 2026-05-11 | 3.960 | 4.000 | 3.940 | 4.000 | 3.956 | 3,443 |
| 2026-05-08 | 3.980 | 4.000 | 3.980 | 3.980 | 3.936 | 88 |
| 2026-05-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.916 | 551 |
| 2026-05-06 | 3.980 | 4.000 | 3.920 | 3.960 | 3.916 | 3,222 |
| 2026-05-05 | 4.020 | 4.040 | 4.000 | 4.000 | 3.956 | 1,974 |
| 2026-05-04 | 4.080 | 4.080 | 4.080 | 4.080 | 4.035 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0435 CNY |
| 2025-05-16 | 1.2692 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.