Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	2.60	2.62	2.58	2.62	2.62	2.34%	4,539
Nov 21, 2025	2.56	2.58	2.52	2.56	2.56	-1.54%	186,014
Nov 20, 2025	2.58	2.60	2.58	2.60	2.60	-	290,551
Nov 19, 2025	2.60	2.60	2.60	2.60	2.60	-	3,912
Nov 18, 2025	2.66	2.66	2.58	2.60	2.60	-3.70%	29,677
Nov 17, 2025	2.68	2.70	2.66	2.70	2.70	0.75%	14,670
Nov 14, 2025	2.70	2.72	2.68	2.68	2.68	-2.90%	215,658
Nov 13, 2025	2.74	2.76	2.70	2.76	2.76	0.73%	521,403
Nov 12, 2025	2.72	2.76	2.72	2.74	2.74	1.48%	20,582
Nov 11, 2025	2.70	2.74	2.68	2.70	2.70	-0.74%	46,897
Nov 10, 2025	2.70	2.72	2.68	2.72	2.72	3.82%	36,801
Nov 7, 2025	2.64	2.66	2.62	2.62	2.62	-2.96%	571,131
Nov 6, 2025	2.66	2.70	2.66	2.70	2.70	2.27%	649,945
Nov 5, 2025	2.62	2.64	2.60	2.64	2.64	-	48,854