Tencent Holdings Limited (HKG:0700)
Hong Kong · Delayed Price · Currency is HKD 440.00
-1.00 (-0.23%)
Aug 14, 2026, 4:08 PM HKT
Tencent Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 488.80 | 488.80 | 458.00 | 461.60 | 461.60 | -4.63% | 36,237,650 |
| Jul 16, 2026 | 478.00 | 494.80 | 477.40 | 484.00 | 484.00 | 2.11% | 42,851,470 |
| Jul 15, 2026 | 467.60 | 476.40 | 455.40 | 474.00 | 474.00 | 3.90% | 33,780,850 |
| Jul 14, 2026 | 457.60 | 459.20 | 447.40 | 456.20 | 456.20 | -0.31% | 25,540,540 |
| Jul 13, 2026 | 463.20 | 473.80 | 456.20 | 457.60 | 457.60 | -0.56% | 24,291,840 |
| Jul 10, 2026 | 472.80 | 473.60 | 458.80 | 460.20 | 460.20 | -2.00% | 40,440,290 |
| Jul 9, 2026 | 479.00 | 485.00 | 467.20 | 469.60 | 469.60 | -1.92% | 42,402,150 |
| Jul 8, 2026 | 461.20 | 482.80 | 460.60 | 478.80 | 478.80 | 3.82% | 56,278,620 |
| Jul 7, 2026 | 459.00 | 479.80 | 457.00 | 461.20 | 461.20 | 2.04% | 55,418,430 |
| Jul 6, 2026 | 432.80 | 453.40 | 425.40 | 452.00 | 452.00 | 4.82% | 41,502,080 |
| Jul 3, 2026 | 433.00 | 445.80 | 431.20 | 431.20 | 431.20 | 0.23% | 24,957,296 |
| Jul 2, 2026 | 442.60 | 447.00 | 429.40 | 430.20 | 430.20 | 0.09% | 40,905,100 |
| Jun 30, 2026 | 421.20 | 435.60 | 418.40 | 429.80 | 429.80 | 2.28% | 38,994,400 |
| Jun 29, 2026 | 417.00 | 432.00 | 415.00 | 420.20 | 420.20 | 2.04% | 33,066,070 |
| Jun 26, 2026 | 418.00 | 421.20 | 411.00 | 411.80 | 411.80 | -2.28% | 31,872,900 |
| Jun 25, 2026 | 428.60 | 428.60 | 418.00 | 421.40 | 421.40 | -1.73% | 29,472,420 |
| Jun 24, 2026 | 414.00 | 439.80 | 412.60 | 428.80 | 428.80 | 3.38% | 39,958,280 |
| Jun 23, 2026 | 430.00 | 432.40 | 413.60 | 414.80 | 414.80 | -4.20% | 43,435,780 |
| Jun 22, 2026 | 439.00 | 439.00 | 428.40 | 433.00 | 433.00 | -1.64% | 31,563,110 |
| Jun 18, 2026 | 440.00 | 446.20 | 435.60 | 440.20 | 440.20 | -1.17% | 30,119,110 |
| Jun 17, 2026 | 445.60 | 454.00 | 445.40 | 445.40 | 445.40 | -0.45% | 16,962,330 |
| Jun 16, 2026 | 462.60 | 462.60 | 445.40 | 447.40 | 447.40 | -2.65% | 24,323,140 |
| 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 |