Tencent Holdings Limited (HKG:0700)
Hong Kong · Delayed Price · Currency is HKD 459.60
-4.00 (-0.86%)
Jun 15, 2026, 4:09 PM HKT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 475.00 | 476.80 | 457.80 | 459.60 | 459.60 | -0.86% | 19,748,930 |
| Jun 12, 2026 | 466.00 | 467.00 | 459.40 | 463.60 | 463.60 | 1.40% | 22,334,640 |
| Jun 11, 2026 | 469.80 | 475.60 | 455.00 | 457.20 | 457.20 | -1.80% | 28,580,610 |
| Jun 10, 2026 | 454.80 | 471.00 | 451.60 | 465.60 | 465.60 | 2.74% | 35,788,230 |
| Jun 9, 2026 | 443.80 | 468.40 | 443.20 | 453.20 | 453.20 | 1.52% | 37,387,390 |
| Jun 8, 2026 | 447.80 | 458.20 | 443.20 | 446.40 | 446.40 | -1.50% | 29,019,090 |
| Jun 5, 2026 | 461.60 | 466.20 | 452.20 | 453.20 | 453.20 | -1.26% | 31,649,780 |
| Jun 4, 2026 | 462.60 | 468.60 | 454.80 | 459.00 | 459.00 | -1.59% | 29,053,900 |
| Jun 3, 2026 | 484.00 | 484.00 | 461.60 | 466.40 | 466.40 | -3.16% | 49,104,320 |
| Jun 2, 2026 | 438.00 | 484.80 | 437.40 | 481.60 | 481.60 | 10.46% | 101,874,200 |
| Jun 1, 2026 | 432.40 | 442.00 | 430.00 | 436.00 | 436.00 | 2.06% | 35,164,390 |
| May 29, 2026 | 428.20 | 438.40 | 423.60 | 427.20 | 427.20 | 0.52% | 48,005,470 |
| May 28, 2026 | 431.00 | 432.80 | 420.40 | 425.00 | 425.00 | -2.16% | 42,196,100 |
| May 27, 2026 | 435.80 | 442.60 | 433.60 | 434.40 | 434.40 | -1.05% | 24,863,980 |
| May 26, 2026 | 438.00 | 441.00 | 432.00 | 439.00 | 439.00 | -0.54% | 32,795,639 |
| May 22, 2026 | 442.20 | 445.00 | 438.80 | 441.40 | 441.40 | 0.55% | 23,998,219 |
| May 21, 2026 | 460.00 | 460.00 | 438.40 | 439.00 | 439.00 | -3.56% | 39,653,790 |
| May 20, 2026 | 460.00 | 463.40 | 453.60 | 455.20 | 455.20 | -1.04% | 18,927,600 |
| May 19, 2026 | 449.20 | 468.80 | 448.60 | 460.00 | 460.00 | 2.40% | 33,736,700 |
| May 18, 2026 | 455.00 | 457.80 | 445.80 | 449.20 | 449.20 | -1.58% | 29,497,070 |
| May 15, 2026 | 459.00 | 462.60 | 454.20 | 456.40 | 456.40 | 0.33% | 26,449,860 |
| May 14, 2026 | 474.20 | 479.60 | 458.60 | 460.20 | 454.90 | -0.52% | 39,339,030 |
| May 13, 2026 | 456.00 | 465.80 | 454.00 | 462.60 | 457.27 | 1.18% | 26,616,530 |
| May 12, 2026 | 462.00 | 469.00 | 457.20 | 457.20 | 451.93 | -1.55% | 32,469,700 |
| May 11, 2026 | 465.00 | 471.20 | 463.60 | 464.40 | 459.05 | -1.48% | 27,814,640 |
| May 8, 2026 | 475.00 | 475.60 | 468.40 | 471.40 | 465.97 | -1.26% | 25,207,030 |
| May 7, 2026 | 472.20 | 481.00 | 472.20 | 477.40 | 471.90 | 3.11% | 40,989,510 |
| May 6, 2026 | 470.60 | 473.40 | 460.20 | 463.00 | 457.67 | -1.95% | 44,367,220 |
| May 5, 2026 | 469.00 | 472.40 | 465.60 | 472.20 | 466.76 | -0.17% | 13,004,670 |
| May 4, 2026 | 469.80 | 478.80 | 469.80 | 473.00 | 467.55 | 1.11% | 23,758,820 |
| Apr 30, 2026 | 474.00 | 474.80 | 463.20 | 467.80 | 462.41 | -2.38% | 38,406,900 |
| Apr 29, 2026 | 474.60 | 480.60 | 474.60 | 479.20 | 473.68 | 1.14% | 19,321,010 |
| Apr 28, 2026 | 476.00 | 481.60 | 472.00 | 473.80 | 468.34 | -1.00% | 25,793,090 |
| Apr 27, 2026 | 490.00 | 491.00 | 478.00 | 478.60 | 473.09 | -3.00% | 45,048,020 |
| Apr 24, 2026 | 487.00 | 495.00 | 487.00 | 493.40 | 487.72 | -0.36% | 18,566,180 |
| Apr 23, 2026 | 500.00 | 502.00 | 495.20 | 495.20 | 489.50 | -1.75% | 23,497,260 |
| Apr 22, 2026 | 513.50 | 514.50 | 502.00 | 504.00 | 498.20 | -2.89% | 23,170,930 |
| Apr 21, 2026 | 523.00 | 525.50 | 515.50 | 519.00 | 513.02 | -0.67% | 13,113,810 |
| Apr 20, 2026 | 509.50 | 526.50 | 504.50 | 522.50 | 516.48 | 2.35% | 23,428,200 |
| Apr 17, 2026 | 512.00 | 517.00 | 506.00 | 510.50 | 504.62 | -1.26% | 13,747,240 |
| Apr 16, 2026 | 506.50 | 517.00 | 504.00 | 517.00 | 511.05 | 3.61% | 22,559,080 |
| Apr 15, 2026 | 500.00 | 510.00 | 497.40 | 499.00 | 493.25 | 1.18% | 20,288,790 |
| Apr 14, 2026 | 497.40 | 497.40 | 486.20 | 493.20 | 487.52 | 0.65% | 17,833,770 |
| Apr 13, 2026 | 498.40 | 503.00 | 487.80 | 490.00 | 484.36 | -2.87% | 21,140,840 |
| Apr 10, 2026 | 508.00 | 514.00 | 501.00 | 504.50 | 498.69 | -0.79% | 20,671,870 |
| Apr 9, 2026 | 506.50 | 514.50 | 503.00 | 508.50 | 502.64 | 0.10% | 20,722,760 |
| Apr 8, 2026 | 504.50 | 510.00 | 501.00 | 508.00 | 502.15 | 3.84% | 32,856,150 |
| Apr 2, 2026 | 496.00 | 496.00 | 485.00 | 489.20 | 483.57 | -1.49% | 17,030,820 |
| Apr 1, 2026 | 504.00 | 504.00 | 493.00 | 496.60 | 490.88 | 2.60% | 21,275,050 |
| Mar 31, 2026 | 484.40 | 492.00 | 480.00 | 484.00 | 478.43 | 0.50% | 25,801,390 |