Tencent Holdings Limited (HKG:0700)
Hong Kong · Delayed Price · Currency is HKD 439.00
-2.40 (-0.54%)
At close: May 26, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 485.00 | 485.80 | 476.00 | 481.60 | 476.05 | -2.39% | 28,410,960 |
| Mar 27, 2026 | 491.20 | 498.20 | 487.60 | 493.40 | 487.72 | -0.44% | 20,345,920 |
| Mar 26, 2026 | 501.00 | 507.50 | 495.00 | 495.60 | 489.89 | -1.96% | 22,623,210 |
| Mar 25, 2026 | 519.00 | 521.50 | 502.00 | 505.50 | 499.68 | -1.65% | 37,353,900 |
| Mar 24, 2026 | 508.00 | 520.00 | 500.00 | 514.00 | 508.08 | 3.13% | 29,358,870 |
| Mar 23, 2026 | 497.80 | 506.00 | 495.20 | 498.40 | 492.66 | -1.89% | 35,123,700 |
| Mar 20, 2026 | 505.00 | 519.00 | 505.00 | 508.00 | 502.15 | -0.97% | 24,924,660 |
| Mar 19, 2026 | 528.00 | 529.50 | 512.00 | 513.00 | 507.09 | -6.81% | 59,432,770 |
| Mar 18, 2026 | 546.50 | 552.00 | 542.50 | 550.50 | 544.16 | 0.09% | 21,350,870 |
| Mar 17, 2026 | 563.00 | 566.00 | 549.00 | 550.00 | 543.67 | -1.52% | 22,872,970 |
| Mar 16, 2026 | 551.00 | 565.50 | 543.50 | 558.50 | 552.07 | 2.01% | 24,217,360 |
| Mar 13, 2026 | 546.50 | 558.50 | 543.00 | 547.50 | 541.19 | 0.18% | 17,183,950 |
| Mar 12, 2026 | 550.50 | 557.00 | 541.50 | 546.50 | 540.21 | -1.00% | 19,663,840 |
| Mar 11, 2026 | 578.00 | 578.00 | 548.00 | 552.00 | 545.64 | -0.27% | 47,623,240 |