Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.24	2.28	2.20	2.28	2.28	0.88%	48,251
Feb 6, 2026	2.26	2.28	2.24	2.26	2.26	-2.59%	123,088
Feb 5, 2026	2.22	2.32	2.20	2.32	2.32	1.75%	48,989
Feb 4, 2026	2.28	2.30	2.26	2.28	2.28	-2.56%	127,472
Feb 3, 2026	2.30	2.36	2.30	2.34	2.34	-3.31%	94,501
Feb 2, 2026	2.44	2.44	2.40	2.42	2.42	-1.63%	42,592
Jan 30, 2026	2.46	2.48	2.44	2.46	2.46	-1.60%	12,092
Jan 29, 2026	2.50	2.50	2.48	2.50	2.50	-0.79%	54,643
Jan 28, 2026	2.44	2.52	2.44	2.52	2.52	3.28%	42,584
Jan 27, 2026	2.42	2.44	2.42	2.44	2.44	0.83%	883,897
Jan 26, 2026	2.38	2.44	2.38	2.42	2.42	1.68%	10,450
Jan 23, 2026	2.42	2.42	2.38	2.38	2.38	-2.46%	330,311
Jan 22, 2026	2.42	2.44	2.42	2.44	2.44	-	19,917
Jan 21, 2026	2.40	2.44	2.38	2.44	2.44	0.83%	54,915
Jan 20, 2026	2.42	2.42	2.40	2.42	2.42	-1.63%	33,972
Jan 19, 2026	2.46	2.46	2.44	2.46	2.46	-2.38%	6,673
Jan 16, 2026	2.50	2.52	2.48	2.52	2.52	-0.79%	52,458
Jan 15, 2026	2.54	2.54	2.52	2.54	2.54	-1.55%	1,339,715
Jan 14, 2026	2.56	2.58	2.54	2.58	2.58	1.57%	89,330
Jan 13, 2026	2.52	2.56	2.52	2.54	2.54	0.79%	34,342
Jan 12, 2026	2.50	2.54	2.48	2.52	2.52	0.80%	2,952
Jan 9, 2026	2.46	2.50	2.46	2.50	2.50	-0.79%	9,743
Jan 8, 2026	2.48	2.52	2.48	2.52	2.52	0.80%	24,272
Jan 7, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	30,882
Jan 6, 2026	2.58	2.58	2.48	2.48	2.48	-1.59%	365,588
Jan 5, 2026	2.50	2.54	2.50	2.52	2.52	3.28%	8,453
Dec 30, 2025	2.44	2.44	2.44	2.44	2.44	-	11,872
Dec 29, 2025	2.44	2.44	2.40	2.44	2.44	-	2,094
Dec 26, 2025	2.44	2.44	2.42	2.44	2.44	-	13,648
Dec 25, 2025	2.44	2.44	2.42	2.44	2.44	0.83%	1,229
Dec 24, 2025	2.42	2.44	2.38	2.42	2.42	-0.82%	7,371
Dec 23, 2025	2.44	2.44	2.42	2.44	2.44	-0.81%	17,377
Dec 22, 2025	2.48	2.48	2.46	2.46	2.46	-1.60%	21,991
Dec 19, 2025	2.48	2.50	2.48	2.50	2.50	2.46%	7,071
Dec 18, 2025	2.44	2.46	2.42	2.44	2.44	-	6,576
Dec 17, 2025	2.44	2.44	2.44	2.44	2.44	-0.81%	1,542
Dec 16, 2025	2.42	2.46	2.40	2.46	2.46	-0.81%	13,549
Dec 15, 2025	2.48	2.48	2.44	2.48	2.48	-0.80%	23,916
Dec 12, 2025	2.46	2.50	2.46	2.50	2.50	1.63%	69,895
Dec 11, 2025	2.48	2.48	2.44	2.46	2.46	-0.81%	10,717
Dec 9, 2025	2.48	2.48	2.44	2.48	2.48	-1.59%	22,771
Dec 8, 2025	2.50	2.52	2.50	2.52	2.52	-0.79%	23,728
Dec 4, 2025	2.52	2.54	2.50	2.54	2.54	0.79%	23,548
Dec 3, 2025	2.52	2.52	2.50	2.52	2.52	-1.56%	63,082
Dec 2, 2025	2.54	2.56	2.52	2.56	2.56	0.79%	136,183
Dec 1, 2025	2.56	2.56	2.54	2.54	2.54	-0.78%	18,023
Nov 28, 2025	2.54	2.56	2.52	2.56	2.56	-	11,926
Nov 27, 2025	2.56	2.56	2.54	2.56	2.56	-1.54%	30,364
Nov 26, 2025	2.58	2.60	2.58	2.60	2.60	-	11,701
Nov 25, 2025	2.62	2.62	2.60	2.60	2.60	-0.76%	93,706