Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	14.900	15.000	14.800	15.000	14.481	94,944
2023-05-15	14.600	14.800	14.600	14.600	14.095	170,119
2023-05-12	14.400	14.600	14.300	14.500	13.999	159,168
2023-05-11	14.400	14.400	14.100	14.400	13.902	180,592
2023-05-10	14.300	14.500	14.200	14.500	13.999	211,090
2023-05-09	14.700	14.800	14.200	14.400	13.902	1,009,447
2023-05-08	15.000	15.000	14.800	15.000	14.481	80,579
2023-05-03	14.800	14.900	14.700	14.900	14.385	83,628
2023-05-02	15.100	15.200	14.900	15.000	14.481	36,252
2023-04-28	15.200	15.300	15.100	15.200	14.674	115,519
2023-04-27	15.100	15.200	14.900	15.100	14.578	53,843
2023-04-26	14.900	15.200	14.900	15.200	14.674	82,255
2023-04-25	14.900	14.900	14.600	14.600	14.095	283,579
2023-04-24	15.300	15.300	14.900	15.000	14.481	169,074
2023-04-21	15.600	15.600	15.300	15.400	14.867	110,215
2023-04-20	15.700	15.800	15.700	15.700	15.157	33,461
2023-04-19	15.900	15.900	15.600	15.800	15.254	99,777
2023-04-18	16.000	16.000	15.800	15.900	15.350	59,063
2023-04-17	15.700	16.100	15.700	16.100	15.543	471,405
2023-04-12	15.900	15.900	15.400	15.500	14.964	507,385
2023-04-11	16.600	16.600	16.100	16.300	15.736	239,765
2023-04-10	16.500	16.600	16.500	16.600	16.026	36,378
2023-04-07	16.400	16.600	16.400	16.600	16.026	45,909
2023-04-05	16.600	16.700	16.400	16.500	15.929	108,003
2023-04-04	16.600	16.900	16.600	16.600	16.026	105,033
2023-04-03	16.800	16.900	16.600	16.800	16.219	469,253
2023-03-31	16.700	16.800	16.600	16.600	16.026	534,180
2023-03-30	16.700	16.800	16.500	16.600	16.026	148,387
2023-03-29	16.700	16.900	16.500	16.600	16.026	331,747
2023-03-28	16.200	16.400	16.200	16.300	15.736	262,982
2023-03-27	15.900	16.200	15.800	16.000	15.447	312,165
2023-03-24	16.100	16.400	16.100	16.200	15.640	151,711
2023-03-23	15.700	16.300	15.700	16.100	15.543	682,765
2023-03-22	15.200	15.500	15.200	15.300	14.771	126,734
2023-03-21	14.600	15.200	14.400	15.100	14.578	247,811
2023-03-20	14.700	14.700	14.300	14.600	14.095	167,704
2023-03-17	15.000	15.100	14.900	15.000	14.481	170,179
2023-03-16	15.000	15.000	14.700	14.900	14.385	89,656
2023-03-15	15.000	15.200	14.900	15.100	14.578	170,236
2023-03-14	15.100	15.200	14.700	14.700	14.192	307,278
2023-03-13	15.000	15.400	14.800	14.800	14.288	190,695
2023-03-10	15.200	15.200	14.700	14.800	14.288	250,716
2023-03-09	15.500	15.500	15.200	15.400	14.867	74,757
2023-03-08	15.500	15.500	15.400	15.500	14.964	81,209
2023-03-07	15.800	16.000	15.600	15.700	15.157	269,894
2023-03-03	16.000	16.200	15.900	16.100	15.543	443,500
2023-03-02	16.000	16.100	15.800	15.900	15.350	265,292
2023-03-01	15.900	16.300	15.800	16.100	15.543	437,039
2023-02-28	15.500	15.600	15.300	15.300	14.771	108,599
2023-02-27	15.400	15.500	15.200	15.300	14.771	351,545
2023-02-24	15.300	15.500	15.200	15.300	14.771	501,449
2023-02-23	15.600	15.800	15.600	15.700	15.157	95,989
2023-02-22	15.800	15.800	15.600	15.600	15.060	232,010
2023-02-21	16.100	16.100	15.800	16.000	15.447	192,823
2023-02-20	16.300	16.400	16.100	16.300	15.736	40,977
2023-02-17	16.600	16.600	16.200	16.300	15.736	76,721
2023-02-16	16.700	16.800	16.500	16.600	16.026	578,095
2023-02-15	16.100	16.300	16.000	16.200	15.640	191,204
2023-02-14	16.400	16.400	16.200	16.400	15.833	50,223
2023-02-13	16.300	16.600	16.300	16.500	15.929	38,887

← NewerPage 15 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.