Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	16.700	16.900	16.700	16.800	16.464	284,113
2024-08-07	16.300	16.600	16.300	16.400	16.072	204,628
2024-08-06	15.800	16.100	15.700	15.900	15.582	312,329
2024-08-05	16.000	16.100	15.600	15.800	15.484	780,809
2024-08-02	16.300	16.400	16.100	16.300	15.974	932,410
2024-08-01	16.500	16.900	16.500	16.700	16.366	129,711
2024-07-31	16.300	16.600	16.300	16.500	16.170	206,708
2024-07-30	16.100	16.200	16.000	16.000	15.680	122,758
2024-07-26	16.200	16.400	16.200	16.400	16.072	464,553
2024-07-25	16.200	16.400	15.900	16.000	15.680	1,231,041
2024-07-24	16.900	16.900	16.600	16.600	16.268	217,058
2024-07-23	17.000	17.200	16.800	16.800	16.464	572,611
2024-07-19	16.800	16.900	16.700	16.700	16.366	970,374
2024-07-18	17.200	17.200	16.900	17.000	16.660	481,405
2024-07-17	17.400	17.400	17.200	17.400	17.052	373,196
2024-07-16	17.800	18.000	17.600	17.700	17.347	559,366
2024-07-15	18.400	18.400	18.000	18.100	17.739	388,787
2024-07-12	18.300	18.700	18.300	18.600	18.229	1,145,544
2024-07-11	17.700	18.100	17.600	18.100	17.739	479,752
2024-07-10	17.700	17.700	17.600	17.700	17.347	115,261
2024-07-09	17.500	17.700	17.500	17.600	17.249	185,301
2024-07-08	17.700	17.800	17.500	17.500	17.151	185,783
2024-07-05	17.900	17.900	17.700	17.800	17.445	130,562
2024-07-04	17.800	18.000	17.800	17.900	17.543	927,719
2024-07-03	17.500	17.800	17.400	17.800	17.445	205,565
2024-07-02	17.600	17.600	17.300	17.500	17.151	109,238
2024-07-01	17.400	17.600	17.300	17.500	17.151	84,611
2024-06-28	17.600	17.700	17.100	17.300	16.954	664,239
2024-06-27	17.900	18.100	17.700	17.800	17.445	451,995
2024-06-26	17.900	18.200	17.900	18.100	17.739	85,830
2024-06-25	18.100	18.100	17.800	18.100	17.739	161,758
2024-06-24	18.000	18.000	17.600	18.000	17.641	347,893
2024-06-21	18.300	18.300	17.900	18.200	17.837	312,661
2024-06-20	18.700	18.700	18.400	18.500	18.131	816,733
2024-06-19	18.100	18.800	18.100	18.700	18.327	912,177
2024-06-18	18.100	18.200	17.800	17.900	17.543	179,493
2024-06-17	18.100	18.200	17.900	18.200	17.837	324,541
2024-06-14	18.200	18.200	17.900	18.000	17.641	362,625
2024-06-13	17.700	18.200	17.600	18.100	17.739	172,650
2024-06-12	17.700	17.800	17.400	17.600	17.249	488,065
2024-06-11	17.600	17.900	17.400	17.800	17.445	586,754
2024-06-10	17.600	17.700	17.400	17.700	17.347	88,785
2024-06-07	17.700	17.800	17.500	17.700	17.347	403,804
2024-06-06	18.200	18.200	17.800	18.000	17.641	463,505
2024-06-05	18.300	18.300	17.900	18.100	17.739	725,588
2024-06-04	17.400	18.000	17.400	18.000	17.641	559,660
2024-05-31	17.700	17.700	16.700	16.900	16.562	610,196
2024-05-30	17.500	17.600	17.400	17.500	17.151	241,088
2024-05-29	17.800	17.800	17.500	17.500	17.151	247,368
2024-05-28	18.100	18.400	17.900	18.000	17.641	511,199
2024-05-27	17.500	18.100	17.200	18.100	17.739	749,099
2024-05-24	17.400	17.800	17.400	17.700	17.347	473,295
2024-05-23	18.000	18.100	17.400	17.600	17.249	1,063,990
2024-05-21	18.100	18.200	17.900	18.200	17.837	1,078,581
2024-05-20	18.600	18.700	18.200	18.600	18.229	603,678
2024-05-17	18.600	18.800	18.500	18.700	18.327	442,354
2024-05-16	18.500	18.700	18.400	18.500	17.978	872,188
2024-05-15	18.100	18.300	17.900	18.300	17.784	898,845
2024-05-14	18.200	18.200	17.800	17.900	17.395	1,008,644
2024-05-13	18.000	18.300	17.800	18.100	17.589	568,941

← NewerPage 10 of 18 · 1,066 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.2168 CNY
2025-05-16	0.1932 CNY
2024-05-17	0.1556 CNY
2023-05-19	0.0977 CNY
2023-01-05	0.6700 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.