Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.720 | 4.740 | 4.700 | 4.720 | 4.668 | 1,822 |
| 2025-08-04 | 4.640 | 4.700 | 4.640 | 4.700 | 4.648 | 63,152 |
| 2025-08-01 | 4.740 | 4.740 | 4.600 | 4.600 | 4.549 | 329,791 |
| 2025-07-31 | 4.780 | 4.800 | 4.720 | 4.740 | 4.687 | 599,503 |
| 2025-07-30 | 4.720 | 4.720 | 4.640 | 4.660 | 4.608 | 10,336 |
| 2025-07-29 | 4.700 | 4.760 | 4.680 | 4.740 | 4.687 | 18,564 |
| 2025-07-25 | 4.680 | 4.700 | 4.640 | 4.700 | 4.648 | 33,839 |
| 2025-07-24 | 4.680 | 4.740 | 4.660 | 4.720 | 4.668 | 770,634 |
| 2025-07-23 | 4.420 | 4.700 | 4.420 | 4.680 | 4.628 | 478,478 |
| 2025-07-22 | 4.320 | 4.360 | 4.320 | 4.340 | 4.292 | 91,628 |
| 2025-07-21 | 4.300 | 4.320 | 4.300 | 4.320 | 4.272 | 100,773 |
| 2025-07-18 | 4.340 | 4.340 | 4.300 | 4.320 | 4.272 | 53,711 |
| 2025-07-17 | 4.280 | 4.320 | 4.280 | 4.300 | 4.252 | 143,555 |
| 2025-07-16 | 4.320 | 4.340 | 4.300 | 4.300 | 4.252 | 234,158 |
| 2025-07-15 | 4.180 | 4.300 | 4.180 | 4.280 | 4.233 | 157,243 |
| 2025-07-14 | 4.140 | 4.180 | 4.120 | 4.180 | 4.134 | 77,756 |
| 2025-07-11 | 4.200 | 4.220 | 4.160 | 4.180 | 4.134 | 62,971 |
| 2025-07-09 | 4.180 | 4.180 | 4.160 | 4.160 | 4.114 | 145,762 |
| 2025-07-08 | 4.200 | 4.220 | 4.180 | 4.220 | 4.173 | 59,741 |
| 2025-07-07 | 4.160 | 4.220 | 4.160 | 4.220 | 4.173 | 22,197 |
| 2025-07-04 | 4.160 | 4.160 | 4.120 | 4.120 | 4.074 | 22,241 |
| 2025-07-03 | 4.120 | 4.160 | 4.100 | 4.160 | 4.114 | 37,507 |
| 2025-07-02 | 4.200 | 4.200 | 4.180 | 4.180 | 4.134 | 61,787 |
| 2025-07-01 | 4.200 | 4.220 | 4.200 | 4.200 | 4.153 | 30,992 |
| 2025-06-30 | 4.240 | 4.240 | 4.200 | 4.220 | 4.173 | 140,618 |
| 2025-06-27 | 4.260 | 4.300 | 4.260 | 4.280 | 4.233 | 113,851 |
| 2025-06-26 | 4.260 | 4.260 | 4.220 | 4.240 | 4.193 | 90,429 |
| 2025-06-25 | 4.280 | 4.300 | 4.240 | 4.240 | 4.193 | 17,271 |
| 2025-06-24 | 4.280 | 4.280 | 4.260 | 4.280 | 4.233 | 6,212 |
| 2025-06-23 | 4.220 | 4.260 | 4.220 | 4.240 | 4.193 | 34,500 |
| 2025-06-20 | 4.220 | 4.260 | 4.200 | 4.240 | 4.193 | 11,209 |
| 2025-06-19 | 4.200 | 4.200 | 4.160 | 4.200 | 4.153 | 19,682 |
| 2025-06-18 | 4.240 | 4.240 | 4.220 | 4.240 | 4.193 | 8,062 |
| 2025-06-17 | 4.240 | 4.280 | 4.240 | 4.260 | 4.213 | 104,101 |
| 2025-06-16 | 4.240 | 4.240 | 4.200 | 4.240 | 4.193 | 69,821 |
| 2025-06-13 | 4.240 | 4.260 | 4.220 | 4.240 | 4.193 | 14,610 |
| 2025-06-12 | 4.280 | 4.280 | 4.260 | 4.260 | 4.213 | 11,817 |
| 2025-06-11 | 4.320 | 4.340 | 4.320 | 4.320 | 4.272 | 12,118 |
| 2025-06-10 | 4.340 | 4.340 | 4.280 | 4.280 | 4.233 | 12,923 |
| 2025-06-09 | 4.360 | 4.360 | 4.320 | 4.340 | 4.292 | 124,904 |
| 2025-06-06 | 4.300 | 4.300 | 4.280 | 4.280 | 4.233 | 108,079 |
| 2025-06-05 | 4.280 | 4.320 | 4.280 | 4.320 | 4.272 | 8,248 |
| 2025-06-04 | 4.260 | 4.300 | 4.260 | 4.280 | 4.233 | 19,962 |
| 2025-05-30 | 4.200 | 4.200 | 4.180 | 4.200 | 4.153 | 142,106 |
| 2025-05-29 | 4.280 | 4.300 | 4.280 | 4.300 | 4.252 | 65,303 |
| 2025-05-28 | 4.260 | 4.260 | 4.240 | 4.240 | 4.193 | 100,221 |
| 2025-05-27 | 4.260 | 4.320 | 4.260 | 4.300 | 4.252 | 41,897 |
| 2025-05-26 | 4.280 | 4.280 | 4.240 | 4.260 | 4.213 | 59,750 |
| 2025-05-23 | 4.380 | 4.380 | 4.300 | 4.320 | 4.272 | 95,885 |
| 2025-05-22 | 4.320 | 4.340 | 4.320 | 4.340 | 4.292 | 10,413 |
| 2025-05-21 | 4.380 | 4.400 | 4.360 | 4.360 | 4.312 | 80,530 |
| 2025-05-20 | 4.400 | 4.400 | 4.380 | 4.400 | 4.351 | 85,543 |
| 2025-05-19 | 4.400 | 4.420 | 4.360 | 4.400 | 4.351 | 33,640 |
| 2025-05-16 | 4.360 | 4.380 | 4.340 | 4.360 | 4.312 | 138,972 |
| 2025-05-15 | 4.500 | 4.500 | 4.440 | 4.460 | 3.158 | 64,267 |
| 2025-05-14 | 4.420 | 4.480 | 4.420 | 4.480 | 3.173 | 37,871 |
| 2025-05-13 | 4.400 | 4.400 | 4.340 | 4.340 | 3.073 | 85,655 |
| 2025-05-09 | 4.240 | 4.260 | 4.220 | 4.220 | 2.988 | 38,506 |
| 2025-05-08 | 4.240 | 4.260 | 4.220 | 4.240 | 3.003 | 41,336 |
| 2025-05-07 | 4.240 | 4.240 | 4.160 | 4.180 | 2.960 | 95,585 |
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.