Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	21.000	21.100	20.900	20.900	20.483	1,200,702
2025-05-02	21.200	21.200	20.800	20.900	20.483	2,952,024
2025-04-30	20.300	20.600	20.200	20.600	20.189	1,202,005
2025-04-29	20.500	20.500	20.200	20.300	19.895	1,257,249
2025-04-28	20.900	20.900	20.600	20.700	20.287	352,879
2025-04-25	20.800	21.000	20.500	20.800	20.385	1,426,494
2025-04-24	20.400	20.400	20.100	20.300	19.895	989,964
2025-04-23	20.400	20.700	20.400	20.500	20.091	2,052,258
2025-04-22	19.400	19.800	19.400	19.600	19.209	792,660
2025-04-21	19.800	19.900	19.600	19.600	19.209	294,757
2025-04-18	19.800	19.900	19.700	19.900	19.503	473,395
2025-04-17	19.500	19.900	19.500	19.700	19.307	903,737
2025-04-16	19.200	19.300	18.900	19.300	18.915	926,156
2025-04-11	19.100	19.700	18.900	19.600	19.209	1,776,452
2025-04-10	20.000	20.000	19.400	19.600	19.209	2,354,194
2025-04-09	19.300	19.800	19.000	19.500	19.111	5,826,624
2025-04-08	19.100	19.700	19.000	19.300	18.915	7,186,097
2025-04-04	21.600	21.600	20.000	21.000	20.581	4,103,967
2025-04-03	21.700	21.900	21.500	21.700	21.267	2,503,333
2025-04-02	22.100	22.200	21.900	22.000	21.561	882,236
2025-04-01	22.000	22.300	21.800	21.900	21.463	2,165,605
2025-03-31	21.700	21.800	21.400	21.500	21.071	2,344,946
2025-03-28	22.200	22.200	21.900	22.100	21.659	1,796,771
2025-03-27	22.400	22.600	22.100	22.200	21.757	2,898,593
2025-03-26	22.100	22.300	22.000	22.100	21.659	1,305,196
2025-03-25	22.100	22.200	22.000	22.000	21.561	3,722,156
2025-03-24	22.300	22.700	22.300	22.700	22.247	2,979,100
2025-03-21	22.600	22.600	22.100	22.500	22.051	4,618,832
2025-03-20	23.400	23.400	22.700	22.700	22.247	15,653,860
2025-03-19	23.600	24.700	23.300	24.500	24.011	4,605,631
2025-03-18	23.300	23.600	23.200	23.600	23.129	2,325,054
2025-03-17	23.000	23.100	22.600	22.700	22.247	1,164,111
2025-03-14	22.600	23.100	22.600	22.700	22.247	2,805,691
2025-03-13	22.300	22.300	21.800	22.000	21.561	2,103,701
2025-03-12	22.600	22.600	22.100	22.500	22.051	3,062,029
2025-03-11	22.400	23.000	22.400	22.900	22.443	2,349,706
2025-03-10	22.800	22.800	22.400	22.600	22.149	2,224,496
2025-03-07	23.400	23.900	22.800	23.400	22.933	5,950,124
2025-03-06	23.100	23.500	23.000	23.500	23.031	5,003,611
2025-03-05	21.600	22.200	21.600	22.100	21.659	2,970,226
2025-03-04	21.100	21.600	21.100	21.300	20.875	1,678,591
2025-03-03	21.600	21.700	21.100	21.200	20.777	1,407,818
2025-02-28	21.500	21.600	20.800	21.000	20.581	3,646,234
2025-02-27	21.700	21.900	21.500	21.800	21.365	1,735,684
2025-02-26	21.800	22.100	21.700	21.900	21.463	3,479,555
2025-02-25	21.200	21.400	20.900	21.200	20.777	4,713,491
2025-02-24	22.400	22.500	21.600	21.900	21.463	6,274,544
2025-02-21	21.500	22.900	21.500	22.900	22.443	5,767,909
2025-02-20	21.100	21.300	20.800	20.800	20.385	4,272,262
2025-02-19	21.900	22.000	21.500	21.800	21.365	4,440,647
2025-02-18	22.000	22.800	21.700	22.400	21.953	6,357,324
2025-02-17	21.800	21.800	21.100	21.700	21.267	4,162,354
2025-02-14	19.800	20.800	19.600	20.800	20.385	3,437,959
2025-02-13	19.600	20.200	18.800	18.800	18.425	3,598,198
2025-02-11	19.100	19.100	18.700	18.900	18.523	1,900,689
2025-02-10	19.000	19.600	19.000	19.600	19.209	1,716,077
2025-02-07	18.400	19.000	18.200	18.600	18.229	2,691,466
2025-02-06	17.900	18.400	17.900	18.400	18.033	539,612
2025-02-05	18.200	18.400	18.000	18.100	17.739	605,814
2025-02-04	18.200	18.500	18.000	18.400	18.033	891,112

← NewerPage 7 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.