Tencent Holdings Limited (HKG:0700)
Hong Kong · Delayed Price · Currency is HKD 419.80
-10.60 (-2.46%)
Nov 6, 2026, 4:08 PM HKT
Tencent Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 421.00 | 428.60 | 416.20 | 419.80 | 419.80 | -2.46% | 29,608,285 |
| Nov 5, 2026 | 413.80 | 431.20 | 410.20 | 430.40 | 430.40 | 7.17% | 56,903,938 |
| Nov 4, 2026 | 397.80 | 402.20 | 391.60 | 401.60 | 401.60 | 1.11% | 18,500,105 |
| Nov 3, 2026 | 393.20 | 402.60 | 391.80 | 397.20 | 397.20 | 1.27% | 20,140,184 |
| Nov 2, 2026 | 387.60 | 397.60 | 384.60 | 392.20 | 392.20 | 2.24% | 22,621,767 |
| Oct 30, 2026 | 376.40 | 387.60 | 375.20 | 383.60 | 383.60 | 1.59% | 22,269,954 |
| Oct 29, 2026 | 386.00 | 386.40 | 376.80 | 377.60 | 377.60 | -2.58% | 20,983,265 |
| Oct 28, 2026 | 384.00 | 390.80 | 384.00 | 387.60 | 387.60 | 0.62% | 13,703,506 |
| Oct 27, 2026 | 387.00 | 390.60 | 383.60 | 385.20 | 385.20 | -0.31% | 16,230,914 |
| Oct 26, 2026 | 389.00 | 390.20 | 384.40 | 386.40 | 386.40 | 0.10% | 16,952,709 |
| Oct 23, 2026 | 381.80 | 388.80 | 378.00 | 386.00 | 386.00 | 0.94% | 33,161,473 |
| Oct 22, 2026 | 387.00 | 391.20 | 378.40 | 382.40 | 382.40 | -2.89% | 60,791,747 |
| Oct 21, 2026 | 412.00 | 413.40 | 393.80 | 393.80 | 393.80 | -4.04% | 37,783,835 |
| Oct 20, 2026 | 413.20 | 415.60 | 406.40 | 410.40 | 410.40 | -1.77% | 22,840,013 |
| Oct 16, 2026 | 424.00 | 428.80 | 415.80 | 417.80 | 417.80 | - | 18,752,869 |
| Oct 15, 2026 | 415.00 | 422.60 | 414.00 | 417.80 | 417.80 | -1.32% | 20,676,017 |
| Oct 14, 2026 | 421.40 | 430.40 | 416.40 | 423.40 | 423.40 | -0.42% | 19,933,548 |
| Oct 13, 2026 | 421.00 | 425.60 | 419.80 | 425.20 | 425.20 | -0.14% | 12,724,935 |
| Oct 12, 2026 | 428.40 | 430.40 | 423.40 | 425.80 | 425.80 | 0.24% | 14,011,730 |
| Oct 9, 2026 | 415.00 | 425.80 | 414.80 | 424.80 | 424.80 | 3.26% | 20,422,500 |
| Oct 8, 2026 | 422.00 | 424.60 | 411.20 | 411.40 | 411.40 | -2.19% | 30,202,875 |
| Oct 7, 2026 | 425.60 | 426.00 | 419.20 | 420.60 | 420.60 | -1.77% | 12,436,640 |
| Oct 6, 2026 | 426.40 | 429.20 | 425.60 | 428.20 | 428.20 | 1.23% | 10,030,081 |
| Oct 5, 2026 | 420.00 | 423.60 | 416.40 | 423.00 | 423.00 | 0.43% | 8,709,438 |
| Oct 2, 2026 | 422.00 | 425.00 | 419.80 | 421.20 | 421.20 | -2.27% | 19,108,045 |
| Sep 30, 2026 | 430.00 | 432.20 | 424.40 | 431.00 | 431.00 | -0.23% | 22,634,903 |
| Sep 29, 2026 | 439.40 | 439.40 | 431.60 | 432.00 | 432.00 | -1.77% | 18,015,236 |
| Sep 28, 2026 | 441.40 | 447.00 | 438.60 | 439.80 | 439.80 | 0.73% | 15,335,550 |
| Sep 25, 2026 | 433.80 | 437.20 | 431.20 | 436.60 | 436.60 | -0.41% | 9,113,746 |
| 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 |