Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.540 | 3.580 | 3.540 | 3.540 | 3.540 | 351 |
| 2026-10-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2026-10-15 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 43 |
| 2026-10-14 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 53 |
| 2026-10-12 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 64 |
| 2026-10-09 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 3 |
| 2026-10-08 | 3.600 | 3.620 | 3.520 | 3.600 | 3.600 | 8,421 |
| 2026-10-07 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 301 |
| 2026-10-06 | 3.700 | 3.720 | 3.660 | 3.720 | 3.720 | 4,961 |
| 2026-10-05 | 3.660 | 3.700 | 3.640 | 3.700 | 3.700 | 2,355 |
| 2026-10-02 | 3.660 | 3.680 | 3.620 | 3.680 | 3.680 | 7,246 |
| 2026-10-01 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 113 |
| 2026-09-30 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 72,155 |
| 2026-09-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-09-28 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 802 |
| 2026-09-25 | 3.800 | 3.800 | 3.720 | 3.760 | 3.760 | 8,201 |
| 2026-09-24 | 3.800 | 3.820 | 3.760 | 3.820 | 3.820 | 171 |
| 2026-09-23 | 3.820 | 3.820 | 3.780 | 3.820 | 3.820 | 5,192 |
| 2026-09-22 | 3.900 | 3.940 | 3.820 | 3.900 | 3.900 | 340,509 |
| 2026-09-21 | 3.680 | 3.720 | 3.680 | 3.720 | 3.720 | 3,554 |
| 2026-09-18 | 3.700 | 3.700 | 3.620 | 3.660 | 3.660 | 32,010 |
| 2026-09-17 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 8,281 |
| 2026-09-16 | 3.800 | 3.800 | 3.720 | 3.760 | 3.760 | 3,078 |
| 2026-09-15 | 3.760 | 3.880 | 3.760 | 3.800 | 3.800 | 118,090 |
| 2026-09-14 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 11 |
| 2026-09-11 | 3.680 | 3.880 | 3.640 | 3.680 | 3.680 | 130,320 |
| 2026-09-10 | 3.700 | 3.700 | 3.620 | 3.660 | 3.660 | 44,395 |
| 2026-09-09 | 3.740 | 3.740 | 3.680 | 3.720 | 3.720 | 76,959 |
| 2026-09-08 | 3.800 | 3.820 | 3.720 | 3.740 | 3.740 | 86,575 |
| 2026-09-07 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 15,899 |
| 2026-09-04 | 3.840 | 3.880 | 3.820 | 3.860 | 3.860 | 1,464 |
| 2026-09-03 | 3.820 | 3.820 | 3.760 | 3.780 | 3.780 | 4,363 |
| 2026-09-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 20 |
| 2026-09-01 | 3.860 | 3.880 | 3.860 | 3.860 | 3.860 | 1,581 |
| 2026-08-31 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 1,404 |
| 2026-08-28 | 3.820 | 3.960 | 3.820 | 3.920 | 3.920 | 3,868 |
| 2026-08-27 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 29,804 |
| 2026-08-26 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 10,262 |
| 2026-08-25 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 5,627 |
| 2026-08-24 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 17,521 |
| 2026-08-21 | 3.860 | 3.960 | 3.820 | 3.960 | 3.960 | 2,738 |
| 2026-08-20 | 3.920 | 3.960 | 3.900 | 3.920 | 3.920 | 5,785 |
| 2026-08-19 | 3.840 | 3.920 | 3.840 | 3.900 | 3.900 | 16,481 |
| 2026-08-18 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 30,200 |
| 2026-08-17 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 1,701 |
| 2026-08-14 | 3.880 | 3.880 | 3.800 | 3.860 | 3.860 | 15,594 |
| 2026-08-13 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 15,044 |
| 2026-08-12 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2026-08-11 | 4.100 | 4.120 | 4.060 | 4.120 | 4.120 | 9,755 |
| 2026-08-10 | 4.120 | 4.180 | 4.120 | 4.180 | 4.180 | 5,501 |
| 2026-08-07 | 4.140 | 4.180 | 4.120 | 4.160 | 4.160 | 167 |
| 2026-08-06 | 4.120 | 4.180 | 4.120 | 4.180 | 4.180 | 362 |
| 2026-08-05 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 808 |
| 2026-08-04 | 4.220 | 4.220 | 4.160 | 4.180 | 4.180 | 231 |
| 2026-08-03 | 4.140 | 4.180 | 4.140 | 4.180 | 4.180 | 16,101 |
| 2026-07-31 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,123 |
| 2026-07-30 | 4.000 | 4.080 | 4.000 | 4.060 | 4.060 | 18,769 |
| 2026-07-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-07-28 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-07-27 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 131 |
Page 1 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.