Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	22.700	23.000	22.600	22.900	22.641	908,507
2025-08-04	22.400	22.800	22.300	22.700	22.444	876,266
2025-08-01	23.000	23.000	21.900	21.900	21.653	2,089,084
2025-07-31	23.000	23.300	22.800	22.800	22.543	3,525,650
2025-07-30	22.900	22.900	22.300	22.500	22.246	1,719,772
2025-07-29	22.600	23.000	22.600	22.900	22.641	1,440,355
2025-07-25	22.600	22.700	22.400	22.600	22.345	1,459,187
2025-07-24	22.700	22.900	22.600	22.700	22.444	1,391,317
2025-07-23	21.900	22.700	21.900	22.600	22.345	3,431,481
2025-07-22	21.400	21.700	21.400	21.600	21.356	385,694
2025-07-21	21.500	21.500	21.300	21.500	21.257	471,462
2025-07-18	21.400	21.600	21.400	21.600	21.356	369,428
2025-07-17	21.200	21.500	21.100	21.300	21.060	890,624
2025-07-16	21.400	21.600	21.300	21.300	21.060	926,605
2025-07-15	20.800	21.500	20.700	21.400	21.158	1,823,826
2025-07-14	20.500	20.700	20.500	20.600	20.367	604,165
2025-07-11	20.800	20.900	20.500	20.500	20.269	787,501
2025-07-09	20.700	20.800	20.600	20.600	20.367	620,700
2025-07-08	20.900	20.900	20.700	20.900	20.664	455,418
2025-07-07	20.600	20.800	20.600	20.800	20.565	770,147
2025-07-04	20.500	20.700	20.400	20.400	20.170	475,537
2025-07-03	20.500	20.800	20.300	20.700	20.466	2,093,506
2025-07-02	20.800	20.900	20.700	20.700	20.466	290,791
2025-07-01	20.800	21.000	20.800	20.900	20.664	119,403
2025-06-30	21.000	21.000	20.800	20.800	20.565	594,850
2025-06-27	21.200	21.300	21.200	21.200	20.961	438,706
2025-06-26	21.300	21.300	21.100	21.200	20.961	468,208
2025-06-25	21.300	21.500	21.100	21.300	21.060	389,034
2025-06-24	21.100	21.300	21.100	21.300	21.060	570,925
2025-06-23	20.900	21.100	20.900	20.900	20.664	852,189
2025-06-20	20.800	21.100	20.700	20.900	20.664	1,111,423
2025-06-19	20.800	20.900	20.400	20.400	20.170	1,030,678
2025-06-18	21.000	21.100	20.800	20.800	20.565	477,441
2025-06-17	21.100	21.300	20.900	21.100	20.862	578,243
2025-06-16	20.900	21.100	20.800	21.100	20.862	467,323
2025-06-13	20.900	21.100	20.800	20.800	20.565	1,107,289
2025-06-12	21.300	21.400	20.900	20.900	20.664	716,580
2025-06-11	21.400	21.600	21.400	21.400	21.158	244,265
2025-06-10	21.600	21.600	21.200	21.300	21.060	871,994
2025-06-09	21.600	21.800	21.400	21.700	21.455	1,739,890
2025-06-06	21.300	21.500	21.300	21.400	21.158	441,886
2025-06-05	21.300	21.500	21.200	21.500	21.257	1,004,449
2025-06-04	21.000	21.300	21.000	21.300	21.060	1,167,991
2025-05-30	20.800	20.900	20.600	20.600	20.367	1,657,566
2025-05-29	21.200	21.500	21.200	21.400	21.158	564,564
2025-05-28	21.200	21.300	21.000	21.000	20.763	549,672
2025-05-27	21.000	21.400	21.000	21.300	21.060	2,398,352
2025-05-26	21.200	21.200	21.000	21.100	20.862	954,557
2025-05-23	21.500	21.800	21.300	21.400	21.158	1,118,279
2025-05-22	21.600	21.700	21.400	21.500	21.257	1,895,561
2025-05-21	21.900	22.000	21.700	21.700	21.455	1,196,009
2025-05-20	21.900	22.000	21.800	22.000	21.752	1,416,359
2025-05-19	21.700	21.900	21.600	21.800	21.554	930,938
2025-05-16	21.700	21.800	21.500	21.800	21.554	717,964
2025-05-15	22.400	22.400	22.000	22.000	21.561	1,456,300
2025-05-14	21.900	22.400	21.800	22.400	21.953	3,004,779
2025-05-13	21.700	21.800	21.400	21.500	21.071	3,467,324
2025-05-09	21.000	21.100	20.900	21.000	20.581	774,461
2025-05-08	21.000	21.100	20.800	20.900	20.483	1,305,318
2025-05-07	21.100	21.100	20.600	20.600	20.189	1,501,233

← NewerPage 6 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.