Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	15.100	15.100	15.000	15.000	14.577	241,425
2023-08-10	15.000	15.200	14.900	15.200	14.771	316,359
2023-08-09	15.000	15.100	15.000	15.100	14.674	17,675
2023-08-08	15.000	15.100	14.900	15.000	14.577	33,175
2023-08-07	15.200	15.200	15.000	15.100	14.674	103,727
2023-08-04	15.100	15.300	15.100	15.200	14.771	104,161
2023-08-03	15.100	15.300	15.000	15.100	14.674	195,491
2023-08-02	15.300	15.300	15.100	15.100	14.674	127,331
2023-07-31	15.400	15.700	15.400	15.500	15.063	424,534
2023-07-27	15.200	15.200	15.000	15.200	14.771	83,211
2023-07-26	15.000	15.200	14.900	15.100	14.674	148,235
2023-07-25	14.900	15.200	14.900	15.200	14.771	347,173
2023-07-24	14.700	14.700	14.400	14.500	14.091	116,810
2023-07-21	14.600	14.800	14.600	14.800	14.382	64,880
2023-07-20	14.600	14.700	14.600	14.700	14.285	94,193
2023-07-19	14.600	14.800	14.400	14.700	14.285	428,003
2023-07-18	15.200	15.200	14.800	15.000	14.577	130,761
2023-07-17	15.500	15.500	15.300	15.400	14.966	43,495
2023-07-14	15.400	15.500	15.400	15.500	15.063	94,800
2023-07-13	15.400	15.400	15.300	15.300	14.868	141,759
2023-07-12	15.100	15.200	15.100	15.200	14.771	65,925
2023-07-11	15.100	15.100	15.100	15.100	14.674	0
2023-07-10	14.900	15.100	14.900	15.100	14.674	33,635
2023-07-07	14.700	15.000	14.600	14.900	14.480	89,637
2023-07-06	14.800	14.900	14.700	14.800	14.382	37,844
2023-07-05	15.100	15.100	14.900	14.900	14.480	8,711
2023-07-04	15.100	15.200	15.000	15.000	14.577	27,836
2023-07-03	15.100	15.100	14.800	15.100	14.674	31,827
2023-06-30	14.900	15.000	14.800	14.800	14.382	63,621
2023-06-29	15.100	15.100	14.900	15.000	14.577	131,201
2023-06-28	15.100	15.300	15.100	15.200	14.771	78,609
2023-06-27	15.000	15.400	15.000	15.300	14.868	202,364
2023-06-26	14.900	15.000	14.800	14.900	14.480	117,031
2023-06-23	14.800	15.200	14.800	15.100	14.674	259,301
2023-06-22	14.700	15.000	14.700	14.700	14.285	85,091
2023-06-21	15.200	15.200	15.000	15.000	14.577	129,221
2023-06-20	15.300	15.500	15.300	15.500	15.063	128,199
2023-06-19	15.600	15.700	15.300	15.600	15.160	251,787
2023-06-16	15.800	16.000	15.700	15.700	15.257	422,051
2023-06-15	15.300	15.900	15.200	15.700	15.257	339,758
2023-06-14	15.300	15.300	15.000	15.100	14.674	169,176
2023-06-13	15.100	15.200	15.000	15.100	14.674	204,684
2023-06-12	14.900	15.000	14.800	14.900	14.480	23,241
2023-06-09	14.800	15.000	14.700	14.800	14.382	114,489
2023-06-08	14.600	14.800	14.400	14.800	14.382	41,565
2023-06-07	14.700	14.900	14.700	14.700	14.285	295,237
2023-06-06	14.800	14.900	14.500	14.600	14.188	64,323
2023-06-02	14.500	14.700	14.500	14.700	14.285	162,048
2023-06-01	14.100	14.400	14.100	14.300	13.897	107,496
2023-05-31	14.100	14.100	13.800	14.000	13.605	387,142
2023-05-30	14.000	14.300	13.800	14.300	13.897	140,885
2023-05-29	14.300	14.400	14.000	14.300	13.897	202,372
2023-05-26	14.500	14.500	14.300	14.300	13.897	19,549
2023-05-25	14.500	14.600	14.300	14.500	14.091	163,056
2023-05-24	14.800	14.800	14.600	14.800	14.382	15,419
2023-05-23	15.000	15.000	14.800	14.900	14.480	40,252
2023-05-22	14.500	15.000	14.500	15.000	14.577	558,288
2023-05-19	14.600	14.800	14.500	14.800	14.382	185,258
2023-05-18	15.000	15.100	14.900	14.900	14.385	110,124
2023-05-17	15.000	15.200	14.900	15.000	14.481	141,144

← NewerPage 14 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.