Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.960 | 5.000 | 4.900 | 4.900 | 4.846 | 742 |
| 2026-01-29 | 5.100 | 5.250 | 4.960 | 4.960 | 4.905 | 3,438 |
| 2026-01-28 | 4.940 | 5.100 | 4.940 | 4.940 | 4.885 | 1,686 |
| 2026-01-27 | 4.860 | 4.900 | 4.860 | 4.900 | 4.846 | 9,648 |
| 2026-01-26 | 4.880 | 4.880 | 4.840 | 4.840 | 4.786 | 801 |
| 2026-01-23 | 4.880 | 4.880 | 4.840 | 4.840 | 4.786 | 4,495 |
| 2026-01-22 | 4.920 | 4.920 | 4.880 | 4.880 | 4.826 | 4,200 |
| 2026-01-21 | 4.840 | 4.840 | 4.840 | 4.840 | 4.786 | 3 |
| 2026-01-20 | 4.920 | 4.920 | 4.840 | 4.880 | 4.826 | 734 |
| 2026-01-19 | 4.980 | 5.050 | 4.920 | 5.050 | 4.994 | 498 |
| 2026-01-16 | 5.150 | 5.150 | 5.150 | 5.150 | 5.093 | 13 |
| 2026-01-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.142 | 0 |
| 2026-01-14 | 5.150 | 5.200 | 5.150 | 5.200 | 5.142 | 2,121 |
| 2026-01-13 | 5.050 | 5.100 | 5.050 | 5.100 | 5.043 | 11,163 |
| 2026-01-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.945 | 10,000 |
| 2026-01-09 | 4.940 | 4.980 | 4.940 | 4.980 | 4.925 | 9,220 |
| 2026-01-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.945 | 7,081 |
| 2026-01-07 | 5.050 | 5.050 | 5.000 | 5.000 | 4.945 | 1,047 |
| 2026-01-06 | 5.150 | 5.150 | 5.050 | 5.050 | 4.994 | 2,608 |
| 2026-01-05 | 5.100 | 5.100 | 5.000 | 5.050 | 4.994 | 9,169 |
| 2025-12-30 | 4.880 | 4.880 | 4.860 | 4.860 | 4.806 | 3,110 |
| 2025-12-29 | 4.840 | 4.840 | 4.800 | 4.820 | 4.767 | 1,992 |
| 2025-12-26 | 4.860 | 4.860 | 4.840 | 4.840 | 4.786 | 251 |
| 2025-12-25 | 4.860 | 4.860 | 4.840 | 4.840 | 4.786 | 73 |
| 2025-12-24 | 4.820 | 4.840 | 4.820 | 4.840 | 4.786 | 1,152 |
| 2025-12-23 | 4.840 | 4.840 | 4.840 | 4.840 | 4.786 | 1,970 |
| 2025-12-22 | 4.980 | 4.980 | 4.920 | 4.940 | 4.885 | 213 |
| 2025-12-19 | 4.960 | 4.980 | 4.960 | 4.980 | 4.925 | 6,189 |
| 2025-12-18 | 4.900 | 4.900 | 4.860 | 4.900 | 4.846 | 10,366 |
| 2025-12-17 | 4.860 | 4.920 | 4.840 | 4.920 | 4.865 | 6,656 |
| 2025-12-16 | 4.820 | 4.840 | 4.800 | 4.820 | 4.767 | 202,321 |
| 2025-12-15 | 4.940 | 4.940 | 4.880 | 4.880 | 4.826 | 106 |
| 2025-12-12 | 4.960 | 5.000 | 4.960 | 5.000 | 4.945 | 9,019 |
| 2025-12-11 | 4.940 | 4.940 | 4.920 | 4.920 | 4.865 | 163 |
| 2025-12-09 | 4.940 | 4.940 | 4.900 | 4.940 | 4.885 | 3,659 |
| 2025-12-08 | 4.980 | 4.980 | 4.960 | 4.980 | 4.925 | 11,340 |
| 2025-12-04 | 5.050 | 5.050 | 5.000 | 5.000 | 4.945 | 4,213 |
| 2025-12-03 | 5.050 | 5.050 | 5.000 | 5.000 | 4.945 | 1,616 |
| 2025-12-02 | 5.050 | 5.100 | 5.050 | 5.100 | 5.043 | 5,458 |
| 2025-12-01 | 5.100 | 5.100 | 5.050 | 5.100 | 5.043 | 46,050 |
| 2025-11-28 | 5.050 | 5.100 | 5.050 | 5.050 | 4.994 | 1,146 |
| 2025-11-27 | 5.100 | 5.100 | 5.050 | 5.100 | 5.043 | 18,035 |
| 2025-11-26 | 5.200 | 5.200 | 5.150 | 5.150 | 5.093 | 621 |
| 2025-11-25 | 5.250 | 5.250 | 5.200 | 5.250 | 5.192 | 1,453 |
| 2025-11-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.192 | 45,750 |
| 2025-11-21 | 5.100 | 5.150 | 5.100 | 5.100 | 5.043 | 11,414 |
| 2025-11-20 | 5.200 | 5.200 | 5.150 | 5.150 | 5.093 | 2,344 |
| 2025-11-19 | 5.250 | 5.250 | 5.200 | 5.200 | 5.142 | 43,009 |
| 2025-11-18 | 5.300 | 5.300 | 5.200 | 5.200 | 5.142 | 1,400 |
| 2025-11-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.291 | 2,706 |
| 2025-11-14 | 5.400 | 5.450 | 5.350 | 5.400 | 5.340 | 405,980 |
| 2025-11-13 | 5.450 | 5.550 | 5.400 | 5.500 | 5.439 | 342,193 |
| 2025-11-12 | 5.450 | 5.550 | 5.450 | 5.500 | 5.439 | 19,669 |
| 2025-11-11 | 5.400 | 5.400 | 5.350 | 5.350 | 5.291 | 8,301 |
| 2025-11-10 | 5.350 | 5.450 | 5.350 | 5.450 | 5.390 | 706 |
| 2025-11-07 | 5.350 | 5.350 | 5.250 | 5.300 | 5.241 | 317 |
| 2025-11-06 | 5.350 | 5.400 | 5.350 | 5.400 | 5.340 | 3,124 |
| 2025-11-05 | 5.250 | 5.300 | 5.250 | 5.250 | 5.192 | 15,305 |
| 2025-11-04 | 5.350 | 5.400 | 5.250 | 5.250 | 5.192 | 10,063 |
| 2025-11-03 | 5.250 | 5.250 | 5.200 | 5.200 | 5.142 | 14,698 |
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.