Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	17.700	17.900	17.600	17.900	17.395	1,097,674
2024-05-09	17.300	17.900	17.300	17.900	17.395	999,091
2024-05-08	17.300	17.600	17.000	17.300	16.812	460,593
2024-05-07	17.500	17.500	16.800	17.200	16.715	625,370
2024-05-03	17.300	17.500	17.200	17.500	17.006	747,921
2024-05-02	16.800	17.300	16.800	17.300	16.812	620,753
2024-04-30	16.400	16.700	16.400	16.600	16.132	270,432
2024-04-29	16.800	17.000	16.200	16.300	15.840	835,375
2024-04-26	16.300	16.800	16.300	16.600	16.132	1,304,201
2024-04-25	16.500	16.500	16.000	16.200	15.743	241,427
2024-04-24	15.900	16.300	15.800	16.200	15.743	715,135
2024-04-23	15.200	15.700	15.200	15.500	15.063	450,043
2024-04-22	14.900	15.200	14.700	15.000	14.577	1,074,924
2024-04-19	14.000	14.400	13.900	14.200	13.799	347,145
2024-04-18	14.300	14.700	14.300	14.400	13.994	455,833
2024-04-17	14.400	14.400	14.100	14.200	13.799	532,358
2024-04-11	14.700	14.900	14.600	14.800	14.382	298,298
2024-04-10	14.500	14.800	14.500	14.700	14.285	206,762
2024-04-09	14.400	14.400	14.200	14.400	13.994	117,837
2024-04-05	14.400	14.700	14.200	14.500	14.091	366,299
2024-04-04	14.600	14.600	14.500	14.500	14.091	23,405
2024-04-03	14.600	14.700	14.500	14.500	14.091	217,991
2024-04-02	14.700	14.800	14.500	14.600	14.188	217,507
2024-04-01	14.400	14.700	14.300	14.500	14.091	275,817
2024-03-29	14.300	14.400	14.300	14.300	13.897	40,311
2024-03-28	14.100	14.400	14.100	14.300	13.897	155,369
2024-03-27	14.200	14.200	14.000	14.100	13.702	233,900
2024-03-26	13.600	14.100	13.500	14.000	13.605	452,525
2024-03-25	13.500	13.600	13.400	13.400	13.022	170,882
2024-03-22	13.500	13.500	13.200	13.500	13.119	199,366
2024-03-21	13.400	13.600	13.400	13.600	13.216	476,908
2024-03-20	13.300	13.400	13.100	13.200	12.828	145,874
2024-03-19	13.300	13.400	13.200	13.300	12.925	151,434
2024-03-18	13.300	13.500	13.200	13.400	13.022	310,670
2024-03-15	13.000	13.200	12.900	13.200	12.828	183,601
2024-03-14	13.300	13.400	13.100	13.300	12.925	77,266
2024-03-13	13.400	13.400	13.200	13.300	12.925	309,890
2024-03-12	12.800	13.400	12.800	13.300	12.925	643,600
2024-03-11	12.500	12.700	12.500	12.700	12.342	71,994
2024-03-08	12.500	12.700	12.300	12.300	11.953	751,516
2024-03-07	12.600	12.600	12.400	12.500	12.147	295,630
2024-03-06	12.600	12.800	12.500	12.700	12.342	367,348
2024-03-05	12.600	12.600	12.300	12.500	12.147	500,523
2024-03-04	12.900	12.900	12.700	12.700	12.342	126,341
2024-03-01	13.000	13.000	12.700	12.900	12.536	107,075
2024-02-29	12.900	12.900	12.600	12.800	12.439	244,549
2024-02-28	13.100	13.100	12.800	12.800	12.439	596,822
2024-02-27	13.100	13.400	13.000	13.300	12.925	587,252
2024-02-23	13.500	13.500	13.300	13.500	13.119	183,615
2024-02-22	13.500	13.500	13.300	13.500	13.119	390,344
2024-02-21	13.500	13.800	13.300	13.500	13.119	569,794
2024-02-20	13.200	13.300	13.100	13.300	12.925	97,006
2024-02-19	13.300	13.400	13.100	13.200	12.828	399,708
2024-02-16	13.300	13.600	13.200	13.600	13.216	804,018
2024-02-15	13.400	13.500	13.300	13.400	13.022	287,761
2024-02-14	13.400	13.600	13.300	13.400	13.022	257,666
2024-02-13	13.400	13.400	13.300	13.400	13.022	48,016
2024-02-12	13.300	13.400	13.200	13.300	12.925	91,936
2024-02-09	13.000	13.200	13.000	13.200	12.828	39,342
2024-02-08	13.200	13.300	13.100	13.200	12.828	100,764

← NewerPage 11 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.