Tencent Holdings Limited (HKG:0700)
Hong Kong · Delayed Price · Currency is HKD 436.60
-1.80 (-0.41%)
Sep 25, 2026, 4:08 PM HKT
Tencent Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 433.80 | 437.20 | 431.20 | 436.60 | - | -0.41% | 9,111,546 |
| Sep 24, 2026 | 435.00 | 439.80 | 433.40 | 438.40 | 438.40 | -0.59% | 14,277,944 |
| Sep 23, 2026 | 453.40 | 454.40 | 438.60 | 441.00 | 441.00 | -2.35% | 22,309,793 |
| Sep 22, 2026 | 442.80 | 463.40 | 442.00 | 451.60 | 451.60 | 5.02% | 70,723,438 |
| Sep 21, 2026 | 424.60 | 434.80 | 423.00 | 430.00 | 430.00 | 2.63% | 19,669,333 |
| Sep 18, 2026 | 428.00 | 430.40 | 419.00 | 419.00 | 419.00 | -1.64% | 28,796,130 |
| Sep 17, 2026 | 426.20 | 431.00 | 425.00 | 426.00 | 426.00 | -1.71% | 16,185,147 |
| Sep 16, 2026 | 438.80 | 438.80 | 432.60 | 433.40 | 433.40 | -1.23% | 12,686,315 |
| Sep 15, 2026 | 428.00 | 446.00 | 428.00 | 438.80 | 438.80 | 1.90% | 21,791,117 |
| Sep 14, 2026 | 423.80 | 435.40 | 423.80 | 430.60 | 430.60 | 0.51% | 11,363,985 |
| Sep 11, 2026 | 419.40 | 430.80 | 419.40 | 428.40 | 428.40 | 0.66% | 15,628,379 |
| Sep 10, 2026 | 430.00 | 430.80 | 425.00 | 425.60 | 425.60 | -1.94% | 22,333,165 |
| Sep 9, 2026 | 436.20 | 438.40 | 432.80 | 434.00 | 434.00 | -0.32% | 17,643,957 |
| Sep 8, 2026 | 437.00 | 439.80 | 435.00 | 435.40 | 435.40 | -0.68% | 10,414,838 |
| Sep 7, 2026 | 440.60 | 442.60 | 438.20 | 438.40 | 438.40 | -0.99% | 10,442,987 |
| Sep 4, 2026 | 442.40 | 447.60 | 440.00 | 442.80 | 442.80 | 2.26% | 24,025,286 |
| Sep 3, 2026 | 444.20 | 445.60 | 433.00 | 433.00 | 433.00 | -1.19% | 17,387,096 |
| Sep 2, 2026 | 439.00 | 441.40 | 435.00 | 438.20 | 438.20 | -0.72% | 21,341,328 |
| Sep 1, 2026 | 446.40 | 447.60 | 440.60 | 441.40 | 441.40 | -2.56% | 20,289,781 |
| Aug 31, 2026 | 451.00 | 456.20 | 446.00 | 453.00 | 453.00 | -0.48% | 20,149,770 |
| Aug 28, 2026 | 444.00 | 462.20 | 443.40 | 455.20 | 455.20 | 1.65% | 27,742,475 |
| Aug 27, 2026 | 450.80 | 451.80 | 446.60 | 447.80 | 447.80 | 0.54% | 11,487,100 |
| Aug 26, 2026 | 445.00 | 450.00 | 443.20 | 445.40 | 445.40 | 0.77% | 14,643,242 |
| Aug 25, 2026 | 440.00 | 444.60 | 438.00 | 442.00 | 442.00 | 0.45% | 13,032,108 |
| Aug 24, 2026 | 450.00 | 451.40 | 438.40 | 440.00 | 440.00 | -3.72% | 29,180,102 |
| Aug 21, 2026 | 451.00 | 457.20 | 445.00 | 457.00 | 457.00 | 1.24% | 22,326,900 |
| Aug 20, 2026 | 454.60 | 457.40 | 448.80 | 451.40 | 451.40 | 0.94% | 19,621,290 |
| Aug 19, 2026 | 438.20 | 449.40 | 438.20 | 447.20 | 447.20 | 1.08% | 19,773,880 |
| Aug 18, 2026 | 444.20 | 446.20 | 437.60 | 442.40 | 442.40 | -0.90% | 23,218,070 |
| Aug 17, 2026 | 444.80 | 450.40 | 442.60 | 446.40 | 446.40 | 1.45% | 19,842,800 |
| Aug 14, 2026 | 436.00 | 445.00 | 436.00 | 440.00 | 440.00 | -0.23% | 30,601,060 |
| Aug 13, 2026 | 446.40 | 452.20 | 439.60 | 441.00 | 441.00 | -4.46% | 66,424,620 |
| Aug 12, 2026 | 464.60 | 467.20 | 456.20 | 461.60 | 461.60 | -1.95% | 27,593,010 |
| Aug 11, 2026 | 481.20 | 483.80 | 469.60 | 470.80 | 470.80 | -2.20% | 19,558,070 |
| Aug 10, 2026 | 479.00 | 483.60 | 476.40 | 481.40 | 481.40 | 0.54% | 15,508,720 |
| Aug 7, 2026 | 479.00 | 483.20 | 475.40 | 478.80 | 478.80 | -0.08% | 16,319,930 |
| Aug 6, 2026 | 491.00 | 491.00 | 479.00 | 479.20 | 479.20 | -2.64% | 21,801,970 |
| Aug 5, 2026 | 493.40 | 497.80 | 482.20 | 492.20 | 492.20 | 0.94% | 25,662,470 |
| Aug 4, 2026 | 491.00 | 494.80 | 480.80 | 487.60 | 487.60 | -0.57% | 24,860,010 |
| Aug 3, 2026 | 482.00 | 491.00 | 480.60 | 490.40 | 490.40 | 3.20% | 38,649,910 |
| Jul 31, 2026 | 470.00 | 479.80 | 462.00 | 475.20 | 475.20 | 0.72% | 31,100,240 |
| Jul 30, 2026 | 466.40 | 475.00 | 462.80 | 471.80 | 471.80 | 1.16% | 31,791,970 |
| Jul 29, 2026 | 453.00 | 469.40 | 450.00 | 466.40 | 466.40 | 4.29% | 36,203,190 |
| Jul 28, 2026 | 447.80 | 452.00 | 441.60 | 447.20 | 447.20 | 0.95% | 18,143,990 |
| Jul 27, 2026 | 438.80 | 446.40 | 435.40 | 443.00 | 443.00 | 1.93% | 14,454,550 |
| Jul 24, 2026 | 438.20 | 438.80 | 432.00 | 434.60 | 434.60 | -2.38% | 22,959,600 |
| Jul 23, 2026 | 440.00 | 450.80 | 439.00 | 445.20 | 445.20 | 1.04% | 22,888,520 |
| Jul 22, 2026 | 468.00 | 468.00 | 440.60 | 440.60 | 440.60 | -7.05% | 66,379,870 |
| Jul 21, 2026 | 478.20 | 482.60 | 472.80 | 474.00 | 474.00 | -0.80% | 21,362,780 |
| Jul 20, 2026 | 465.60 | 481.80 | 465.60 | 477.80 | 477.80 | 3.51% | 30,822,830 |