Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.080	4.080	4.080	4.080	4.035	0
2026-04-30	4.060	4.080	4.040	4.080	4.035	1,571
2026-04-29	4.080	4.080	4.080	4.080	4.035	22
2026-04-28	4.060	4.060	4.040	4.060	4.015	737
2026-04-27	4.000	4.120	4.000	4.060	4.015	50,042
2026-04-24	4.180	4.200	4.180	4.180	4.134	2,138
2026-04-23	4.220	4.240	4.220	4.220	4.173	2,298
2026-04-22	4.280	4.280	4.220	4.280	4.233	749
2026-04-21	4.360	4.360	4.360	4.360	4.312	1,239
2026-04-20	4.300	4.420	4.300	4.380	4.331	3,166
2026-04-17	4.260	4.260	4.240	4.240	4.193	3,151
2026-04-16	4.300	4.300	4.280	4.280	4.233	87
2026-04-10	4.080	4.080	4.080	4.080	4.035	0
2026-04-09	4.080	4.080	4.080	4.080	4.035	0
2026-04-08	4.080	4.080	4.080	4.080	4.035	0
2026-04-07	4.060	4.080	4.060	4.080	4.035	805
2026-04-03	4.080	4.080	4.080	4.080	4.035	0
2026-04-02	4.080	4.200	4.080	4.080	4.035	1,264
2026-04-01	4.260	4.260	4.260	4.260	4.213	22
2026-03-31	4.160	4.160	4.160	4.160	4.114	205
2026-03-30	4.160	4.160	4.060	4.060	4.015	1,504
2026-03-27	4.220	4.220	4.220	4.220	4.173	510
2026-03-26	4.280	4.280	4.280	4.280	4.233	33
2026-03-25	4.280	4.280	4.280	4.280	4.233	0
2026-03-24	4.420	4.420	4.280	4.280	4.233	17,999
2026-03-23	4.340	4.340	4.260	4.260	4.213	2,021
2026-03-20	4.380	4.380	4.280	4.380	4.331	2,175
2026-03-19	4.440	4.440	4.320	4.440	4.391	4,219
2026-03-18	4.600	4.640	4.600	4.640	4.589	1,292
2026-03-17	4.740	4.740	4.660	4.660	4.608	1,053
2026-03-16	4.620	4.680	4.620	4.680	4.628	6,896
2026-03-13	4.540	4.540	4.540	4.540	4.490	156
2026-03-12	4.460	4.460	4.440	4.460	4.411	5,023
2026-03-11	4.580	4.680	4.460	4.460	4.411	9,200
2026-03-10	4.300	4.540	4.300	4.540	4.490	26,764
2026-03-09	4.280	4.280	4.260	4.260	4.213	498
2026-03-06	4.240	4.320	4.240	4.280	4.233	1,401
2026-03-05	4.120	4.200	4.120	4.120	4.074	6,250
2026-03-04	4.240	4.240	4.120	4.120	4.074	180
2026-03-02	4.160	4.180	4.160	4.180	4.134	260
2026-02-27	4.300	4.300	4.140	4.160	4.114	2,485
2026-02-26	4.200	4.200	4.200	4.200	4.153	1,001
2026-02-25	4.200	4.200	4.200	4.200	4.153	0
2026-02-24	4.240	4.240	4.200	4.200	4.153	13,957
2026-02-23	4.300	4.380	4.280	4.380	4.331	3,350
2026-02-20	4.280	4.280	4.280	4.280	4.233	163
2026-02-19	4.380	4.380	4.380	4.380	4.331	10
2026-02-18	4.460	4.460	4.400	4.400	4.351	48
2026-02-17	4.460	4.460	4.460	4.460	4.411	325
2026-02-16	4.300	4.300	4.240	4.300	4.252	41
2026-02-13	4.240	4.320	4.240	4.300	4.252	3,450
2026-02-12	4.340	4.400	4.240	4.280	4.233	14,575
2026-02-11	4.440	4.460	4.440	4.460	4.411	4,240
2026-02-10	4.540	4.540	4.460	4.460	4.411	122,394
2026-02-09	4.540	4.620	4.520	4.620	4.569	9,042
2026-02-06	4.540	4.600	4.520	4.540	4.490	11,069
2026-02-05	4.560	4.600	4.540	4.600	4.549	200,473
2026-02-04	4.800	4.800	4.540	4.660	4.608	8,740
2026-02-03	4.620	4.800	4.620	4.800	4.747	77,302
2026-02-02	4.840	4.960	4.840	4.900	4.846	111

← NewerPage 3 of 7 · 371 trading daysOlder →

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.