Tencent Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	18.200	18.700	18.200	18.600	18.229	483,190
2024-11-04	18.100	18.300	18.100	18.300	17.935	115,586
2024-11-01	18.100	18.300	18.000	18.300	17.935	381,293
2024-10-31	18.100	18.200	17.800	18.000	17.641	241,561
2024-10-30	18.100	18.100	17.700	18.000	17.641	631,832
2024-10-29	18.400	18.400	18.100	18.200	17.837	224,370
2024-10-28	18.200	18.300	18.000	18.100	17.739	190,626
2024-10-25	18.300	18.400	18.200	18.300	17.935	211,092
2024-10-24	18.200	18.500	18.200	18.200	17.837	144,432
2024-10-22	18.200	18.400	18.000	18.200	17.837	181,547
2024-10-21	18.300	18.700	18.000	18.200	17.837	577,787
2024-10-18	17.900	18.700	17.800	18.700	18.327	1,306,940
2024-10-17	18.100	18.200	17.600	17.700	17.347	630,906
2024-10-16	17.700	18.200	17.700	18.200	17.837	686,041
2024-10-15	18.400	18.400	17.800	17.900	17.543	923,623
2024-10-11	19.000	19.000	18.700	19.000	18.621	310,579
2024-10-10	19.300	19.400	18.800	19.100	18.719	673,072
2024-10-09	18.700	19.300	18.000	18.900	18.523	1,317,204
2024-10-08	19.700	20.000	18.900	19.000	18.621	3,505,001
2024-10-07	20.600	20.900	20.600	20.900	20.483	1,252,883
2024-10-04	20.100	20.600	20.100	20.400	19.993	1,201,711
2024-10-03	19.500	20.300	19.200	20.100	19.699	1,301,886
2024-10-02	19.300	20.100	19.300	19.900	19.503	1,595,990
2024-10-01	18.300	18.400	18.200	18.400	18.033	193,345
2024-09-30	18.200	18.900	18.100	18.500	18.131	1,810,607
2024-09-27	18.300	18.500	18.100	18.200	17.837	1,741,714
2024-09-26	17.300	18.100	17.300	18.000	17.641	1,160,120
2024-09-25	17.400	17.400	16.700	16.800	16.464	1,028,620
2024-09-24	16.800	17.300	16.600	17.100	16.758	1,253,295
2024-09-23	16.300	16.500	16.300	16.400	16.072	34,081
2024-09-20	16.600	16.700	16.400	16.500	16.170	253,442
2024-09-19	16.300	16.700	16.300	16.500	16.170	1,858,314
2024-09-18	16.200	16.300	16.100	16.100	15.778	77,098
2024-09-17	16.200	16.300	16.000	16.300	15.974	242,838
2024-09-16	15.800	16.100	15.800	16.000	15.680	185,276
2024-09-13	16.200	16.200	15.900	15.900	15.582	80,533
2024-09-12	16.200	16.300	16.100	16.100	15.778	96,530
2024-09-11	16.000	16.100	15.800	16.100	15.778	65,021
2024-09-10	15.900	16.200	15.900	16.200	15.876	51,487
2024-09-09	15.700	16.000	15.700	15.900	15.582	210,178
2024-09-06	16.200	16.300	16.100	16.100	15.778	187,143
2024-09-05	16.200	16.300	16.100	16.300	15.974	233,828
2024-09-04	16.300	16.500	16.300	16.300	15.974	98,558
2024-09-03	16.600	16.800	16.500	16.700	16.366	50,512
2024-09-02	16.600	16.600	16.300	16.600	16.268	249,757
2024-08-30	16.800	17.000	16.800	16.800	16.464	304,083
2024-08-29	16.500	16.600	16.400	16.600	16.268	81,715
2024-08-28	16.700	16.700	16.500	16.500	16.170	120,626
2024-08-27	16.900	16.900	16.700	16.900	16.562	137,331
2024-08-26	16.800	16.900	16.600	16.900	16.562	295,640
2024-08-23	16.900	16.900	16.600	16.800	16.464	144,520
2024-08-22	16.500	16.800	16.400	16.800	16.464	152,127
2024-08-21	16.500	16.500	16.400	16.500	16.170	70,641
2024-08-20	16.400	16.600	16.400	16.500	16.170	185,648
2024-08-19	16.700	16.800	16.600	16.800	16.464	139,789
2024-08-16	17.000	17.100	16.900	17.000	16.660	147,771
2024-08-15	16.700	16.900	16.600	16.800	16.464	193,055
2024-08-14	17.100	17.100	16.600	17.100	16.758	221,081
2024-08-13	16.900	17.100	16.800	17.000	16.660	182,621
2024-08-09	16.900	17.000	16.700	16.800	16.464	114,718

← NewerPage 9 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.