Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.250 | 5.250 | 5.200 | 5.200 | 5.142 | 14,698 |
| 2025-10-31 | 5.400 | 5.400 | 5.250 | 5.250 | 5.192 | 4,038 |
| 2025-10-30 | 5.550 | 5.550 | 5.400 | 5.450 | 5.390 | 172,950 |
| 2025-10-29 | 5.550 | 5.550 | 5.500 | 5.550 | 5.488 | 283 |
| 2025-10-28 | 5.450 | 5.500 | 5.400 | 5.450 | 5.390 | 35,966 |
| 2025-10-27 | 5.450 | 5.550 | 5.450 | 5.500 | 5.439 | 31,820 |
| 2025-10-24 | 5.350 | 5.400 | 5.350 | 5.400 | 5.340 | 9,468 |
| 2025-10-22 | 5.300 | 5.300 | 5.200 | 5.250 | 5.192 | 4,430 |
| 2025-10-21 | 5.400 | 5.400 | 5.350 | 5.350 | 5.291 | 32,977 |
| 2025-10-20 | 5.300 | 5.350 | 5.300 | 5.350 | 5.291 | 16,598 |
| 2025-10-17 | 5.200 | 5.200 | 5.050 | 5.150 | 5.093 | 23,941 |
| 2025-10-16 | 5.250 | 5.250 | 5.150 | 5.250 | 5.192 | 20,392 |
| 2025-10-15 | 5.250 | 5.350 | 5.250 | 5.300 | 5.241 | 4,904 |
| 2025-10-14 | 5.300 | 5.350 | 5.200 | 5.250 | 5.192 | 149,258 |
| 2025-10-10 | 5.600 | 5.600 | 5.450 | 5.550 | 5.488 | 64,383 |
| 2025-10-09 | 5.700 | 5.700 | 5.650 | 5.700 | 5.637 | 32,924 |
| 2025-10-08 | 5.700 | 5.750 | 5.650 | 5.700 | 5.637 | 28,594 |
| 2025-10-07 | 5.800 | 5.800 | 5.750 | 5.750 | 5.686 | 4,327 |
| 2025-10-06 | 5.800 | 5.800 | 5.700 | 5.750 | 5.686 | 23,146 |
| 2025-10-03 | 5.850 | 5.850 | 5.800 | 5.800 | 5.736 | 64,474 |
| 2025-10-02 | 5.900 | 6.000 | 5.900 | 5.950 | 5.884 | 31,276 |
| 2025-10-01 | 5.850 | 5.900 | 5.850 | 5.850 | 5.785 | 37,220 |
| 2025-09-30 | 5.800 | 5.850 | 5.750 | 5.800 | 5.736 | 68,013 |
| 2025-09-29 | 5.700 | 5.800 | 5.600 | 5.800 | 5.736 | 22,427 |
| 2025-09-26 | 5.550 | 5.600 | 5.500 | 5.500 | 5.439 | 28,190 |
| 2025-09-25 | 5.650 | 5.650 | 5.550 | 5.550 | 5.488 | 27,846 |
| 2025-09-24 | 5.450 | 5.550 | 5.450 | 5.550 | 5.488 | 32,099 |
| 2025-09-23 | 5.400 | 5.400 | 5.350 | 5.400 | 5.340 | 7,124 |
| 2025-09-22 | 5.400 | 5.450 | 5.350 | 5.400 | 5.340 | 23,936 |
| 2025-09-19 | 5.450 | 5.500 | 5.450 | 5.500 | 5.439 | 18,075 |
| 2025-09-18 | 5.500 | 5.550 | 5.400 | 5.450 | 5.390 | 49,067 |
| 2025-09-17 | 5.500 | 5.600 | 5.500 | 5.600 | 5.538 | 34,598 |
| 2025-09-16 | 5.400 | 5.500 | 5.400 | 5.450 | 5.390 | 13,404 |
| 2025-09-15 | 5.450 | 5.500 | 5.350 | 5.450 | 5.390 | 8,229 |
| 2025-09-12 | 5.400 | 5.500 | 5.400 | 5.400 | 5.340 | 34,517 |
| 2025-09-11 | 5.300 | 5.350 | 5.300 | 5.300 | 5.241 | 55,937 |
| 2025-09-10 | 5.300 | 5.400 | 5.300 | 5.400 | 5.340 | 12,974 |
| 2025-09-09 | 5.300 | 5.300 | 5.200 | 5.250 | 5.192 | 6,103 |
| 2025-09-08 | 5.200 | 5.250 | 5.200 | 5.250 | 5.192 | 47,369 |
| 2025-09-05 | 5.150 | 5.150 | 5.100 | 5.150 | 5.093 | 4,925 |
| 2025-09-04 | 5.100 | 5.100 | 5.050 | 5.100 | 5.043 | 51,009 |
| 2025-09-03 | 5.150 | 5.200 | 5.100 | 5.150 | 5.093 | 14,335 |
| 2025-09-02 | 5.200 | 5.200 | 5.150 | 5.150 | 5.093 | 1,289 |
| 2025-09-01 | 5.200 | 5.200 | 5.150 | 5.150 | 5.093 | 4,695 |
| 2025-08-29 | 5.150 | 5.150 | 5.100 | 5.150 | 5.093 | 2,823 |
| 2025-08-28 | 5.100 | 5.150 | 5.100 | 5.150 | 5.093 | 10,558 |
| 2025-08-27 | 5.250 | 5.300 | 5.150 | 5.200 | 5.142 | 15,687 |
| 2025-08-26 | 5.250 | 5.350 | 5.250 | 5.300 | 5.241 | 14,349 |
| 2025-08-25 | 5.300 | 5.350 | 5.250 | 5.300 | 5.241 | 39,151 |
| 2025-08-22 | 5.200 | 5.250 | 5.150 | 5.200 | 5.142 | 10,055 |
| 2025-08-21 | 5.100 | 5.150 | 5.100 | 5.100 | 5.043 | 47,959 |
| 2025-08-20 | 5.100 | 5.100 | 5.050 | 5.100 | 5.043 | 23,836 |
| 2025-08-19 | 5.100 | 5.100 | 5.050 | 5.100 | 5.043 | 5,302 |
| 2025-08-18 | 5.100 | 5.100 | 5.050 | 5.050 | 4.994 | 15,091 |
| 2025-08-15 | 5.050 | 5.100 | 5.050 | 5.100 | 5.043 | 3,446 |
| 2025-08-14 | 5.050 | 5.100 | 5.000 | 5.050 | 4.994 | 486,418 |
| 2025-08-13 | 4.900 | 4.980 | 4.900 | 4.960 | 4.905 | 177,878 |
| 2025-08-08 | 4.760 | 4.780 | 4.740 | 4.760 | 4.707 | 261,563 |
| 2025-08-07 | 4.800 | 4.820 | 4.780 | 4.820 | 4.767 | 35,532 |
| 2025-08-06 | 4.820 | 4.860 | 4.820 | 4.840 | 4.786 | 235,328 |
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.