Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	13.500	13.500	13.200	13.400	13.022	231,438
2024-02-06	12.900	13.500	12.900	13.500	13.119	643,398
2024-02-05	12.600	12.900	12.600	12.800	12.439	101,757
2024-02-02	12.800	12.900	12.500	12.700	12.342	161,318
2024-02-01	12.600	12.800	12.400	12.400	12.050	734,372
2024-01-31	12.400	12.600	12.300	12.500	12.147	184,970
2024-01-30	12.600	12.700	12.400	12.600	12.245	424,739
2024-01-29	12.900	13.200	12.800	13.000	12.633	206,083
2024-01-26	13.300	13.300	12.900	12.900	12.536	141,374
2024-01-25	13.200	13.400	13.000	13.300	12.925	254,087
2024-01-24	12.700	13.200	12.600	13.200	12.828	449,263
2024-01-23	12.500	12.600	12.300	12.500	12.147	128,920
2024-01-22	12.500	12.500	12.000	12.200	11.856	369,257
2024-01-19	12.600	12.600	12.400	12.500	12.147	122,940
2024-01-18	12.300	12.600	12.300	12.500	12.147	39,463
2024-01-17	12.600	12.700	12.200	12.300	11.953	425,788
2024-01-16	12.900	12.900	12.700	12.800	12.439	155,316
2024-01-15	13.000	13.000	12.900	12.900	12.536	46,585
2024-01-12	13.100	13.100	12.900	13.000	12.633	46,357
2024-01-11	12.700	13.000	12.700	13.000	12.633	159,490
2024-01-10	12.800	12.900	12.500	12.700	12.342	149,523
2024-01-09	13.000	13.000	12.700	12.900	12.536	207,933
2024-01-08	12.900	12.900	12.800	12.900	12.536	522,279
2024-01-05	13.100	13.100	12.900	13.000	12.633	68,747
2024-01-04	13.100	13.200	13.100	13.100	12.730	88,745
2024-01-03	13.000	13.200	13.000	13.100	12.730	82,762
2023-12-28	12.800	13.000	12.700	12.900	12.536	141,041
2023-12-27	12.800	13.000	12.600	12.700	12.342	467,443
2023-12-26	12.700	12.800	12.500	12.800	12.439	115,642
2023-12-25	12.300	12.700	12.300	12.700	12.342	273,445
2023-12-22	14.100	14.100	11.900	12.300	11.953	2,750,104
2023-12-21	14.100	14.100	14.000	14.000	13.605	83,336
2023-12-20	14.100	14.400	14.100	14.100	13.702	40,772
2023-12-19	14.200	14.200	14.100	14.100	13.702	54,303
2023-12-18	14.100	14.300	14.000	14.100	13.702	23,594
2023-12-15	14.200	14.400	14.100	14.300	13.897	192,180
2023-12-14	14.000	14.100	13.800	14.000	13.605	174,416
2023-12-13	14.000	14.200	13.900	14.000	13.605	199,365
2023-12-12	14.000	14.200	14.000	14.200	13.799	72,479
2023-12-08	13.800	13.900	13.700	13.900	13.508	29,654
2023-12-07	13.900	14.000	13.900	14.000	13.605	66,924
2023-12-06	14.200	14.200	14.000	14.200	13.799	47,397
2023-12-04	14.200	14.500	14.200	14.200	13.799	119,519
2023-12-01	14.600	14.600	14.400	14.500	14.091	11,334
2023-11-30	14.300	14.600	14.300	14.600	14.188	81,692
2023-11-29	14.300	14.300	14.000	14.100	13.702	110,929
2023-11-28	14.500	14.500	14.300	14.300	13.897	12,174
2023-11-27	14.300	14.600	14.300	14.600	14.188	100,639
2023-11-24	14.900	14.900	14.400	14.500	14.091	282,285
2023-11-23	14.600	15.000	14.600	15.000	14.577	135,032
2023-11-22	14.800	14.800	14.500	14.700	14.285	20,855
2023-11-21	14.800	14.800	14.500	14.800	14.382	43,115
2023-11-20	14.500	14.900	14.500	14.800	14.382	361,395
2023-11-17	14.600	14.600	14.200	14.300	13.897	74,625
2023-11-16	14.600	14.800	14.500	14.600	14.188	116,520
2023-11-15	14.300	14.700	14.300	14.700	14.285	321,752
2023-11-14	14.100	14.100	14.000	14.000	13.605	42,947
2023-11-13	14.000	14.200	13.800	14.100	13.702	104,375
2023-11-10	13.700	13.900	13.700	13.800	13.411	126,975
2023-11-09	14.000	14.000	13.700	13.900	13.508	30,029

← NewerPage 12 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.