Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	14.100	14.200	13.900	14.000	13.605	17,639
2023-11-07	14.100	14.100	13.800	13.900	13.508	90,653
2023-11-06	14.000	14.200	14.000	14.100	13.702	90,437
2023-11-03	13.500	13.900	13.500	13.800	13.411	69,026
2023-11-02	13.400	13.500	13.400	13.500	13.119	54,476
2023-11-01	13.500	13.500	13.300	13.400	13.022	22,632
2023-10-31	13.600	13.600	13.300	13.500	13.119	7,199
2023-10-30	13.600	13.600	13.400	13.600	13.216	28,255
2023-10-27	13.300	13.600	13.300	13.600	13.216	81,546
2023-10-26	13.400	13.400	13.200	13.300	12.925	15,025
2023-10-25	13.500	13.600	13.300	13.400	13.022	101,606
2023-10-24	13.200	13.400	13.100	13.100	12.730	108,713
2023-10-20	13.500	13.500	13.300	13.500	13.119	68,428
2023-10-19	13.900	13.900	13.500	13.500	13.119	316,395
2023-10-18	14.100	14.100	14.000	14.000	13.605	9,926
2023-10-17	14.100	14.100	14.000	14.100	13.702	78,751
2023-10-16	14.200	14.200	13.800	14.000	13.605	108,382
2023-10-12	14.500	14.500	14.400	14.400	13.994	17,714
2023-10-11	14.500	14.500	14.300	14.400	13.994	16,293
2023-10-10	14.400	14.400	14.300	14.400	13.994	15,354
2023-10-09	14.200	14.400	14.000	14.300	13.897	70,258
2023-10-06	14.200	14.600	14.200	14.300	13.897	108,357
2023-10-05	14.100	14.200	14.000	14.000	13.605	23,861
2023-10-04	14.000	14.100	13.900	14.100	13.702	33,540
2023-10-03	14.200	14.300	13.900	14.000	13.605	42,423
2023-10-02	14.400	14.400	14.200	14.300	13.897	37,874
2023-09-29	14.400	14.400	14.200	14.300	13.897	60,199
2023-09-28	13.900	14.100	13.800	14.000	13.605	62,434
2023-09-27	14.000	14.000	13.900	13.900	13.508	152,118
2023-09-26	14.100	14.100	13.900	14.000	13.605	60,746
2023-09-25	14.200	14.200	14.000	14.000	13.605	35,448
2023-09-22	14.100	14.300	14.100	14.300	13.897	127,899
2023-09-21	14.200	14.200	13.700	14.100	13.702	316,436
2023-09-20	14.300	14.400	14.300	14.300	13.897	21,224
2023-09-19	14.400	14.500	14.300	14.300	13.897	51,946
2023-09-18	14.500	14.500	14.300	14.400	13.994	129,766
2023-09-15	14.700	14.700	14.500	14.500	14.091	19,798
2023-09-14	14.500	14.700	14.500	14.700	14.285	2,561
2023-09-13	14.400	14.700	14.400	14.500	14.091	19,263
2023-09-12	14.400	14.700	14.400	14.600	14.188	67,117
2023-09-11	14.400	14.600	14.400	14.600	14.188	66,024
2023-09-08	14.500	14.600	14.400	14.500	14.091	108,561
2023-09-07	14.600	14.700	14.500	14.600	14.188	25,659
2023-09-06	14.800	14.800	14.700	14.800	14.382	11,248
2023-09-05	14.800	14.800	14.700	14.800	14.382	85,490
2023-09-04	14.800	15.000	14.800	15.000	14.577	311,081
2023-09-01	14.600	14.600	14.400	14.600	14.188	59,615
2023-08-31	14.600	14.700	14.500	14.600	14.188	103,457
2023-08-30	14.800	14.800	14.500	14.600	14.188	37,197
2023-08-29	14.900	14.900	14.700	14.700	14.285	42,162
2023-08-28	14.700	14.900	14.600	14.800	14.382	83,345
2023-08-25	14.600	14.600	14.400	14.600	14.188	45,056
2023-08-24	14.500	14.600	14.500	14.500	14.091	186,595
2023-08-23	14.400	14.500	14.200	14.400	13.994	121,199
2023-08-22	14.500	14.500	14.300	14.500	14.091	109,875
2023-08-21	14.600	14.700	14.400	14.600	14.188	180,272
2023-08-18	15.000	15.000	14.600	14.600	14.188	140,881
2023-08-17	14.900	15.200	14.800	15.200	14.771	258,717
2023-08-16	14.900	14.900	14.700	14.700	14.285	142,203
2023-08-15	14.900	15.000	14.800	15.000	14.577	128,498

← NewerPage 13 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.