Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	77.70	78.10	76.12	76.12	76.12	-3.77%	363
Jan 29, 2026	78.57	80.15	78.30	79.10	79.10	0.94%	1,678
Jan 28, 2026	80.50	80.50	78.26	78.36	78.36	0.40%	601
Jan 27, 2026	78.09	78.23	77.87	78.05	78.05	1.19%	1,267
Jan 26, 2026	76.90	77.27	76.66	77.13	77.13	0.92%	3,379
Jan 23, 2026	76.75	76.75	75.72	76.43	76.43	-0.46%	1,226
Jan 22, 2026	76.96	77.16	76.78	76.78	76.78	0.25%	1,674
Jan 21, 2026	77.17	77.21	76.59	76.59	76.59	0.19%	1,371
Jan 20, 2026	76.90	77.29	76.45	76.45	76.45	-2.49%	3,184
Jan 16, 2026	79.01	79.01	78.01	78.40	78.40	-2.50%	1,353
Jan 15, 2026	79.81	80.41	79.37	80.41	80.41	-0.38%	1,448
Jan 14, 2026	80.44	80.72	80.41	80.72	80.72	0.62%	688
Jan 13, 2026	80.83	80.83	80.22	80.22	80.22	-1.38%	2,682
Jan 12, 2026	79.70	81.34	79.70	81.34	81.34	3.09%	2,684
Jan 9, 2026	78.55	78.90	78.50	78.90	78.90	-0.24%	2,063
Jan 8, 2026	79.15	79.29	79.09	79.09	79.09	-0.73%	1,620
Jan 7, 2026	79.91	79.91	79.40	79.67	79.67	-1.74%	966
Jan 6, 2026	81.00	81.37	81.00	81.08	81.08	0.48%	1,549
Jan 5, 2026	80.30	80.75	79.64	80.69	80.69	0.59%	1,090
Jan 2, 2026	79.90	80.26	79.86	80.22	80.22	4.66%	3,909
Dec 31, 2025	76.76	76.76	76.65	76.65	76.65	-0.53%	18
Dec 30, 2025	77.18	77.18	77.06	77.06	77.06	0.61%	100
Dec 29, 2025	76.65	76.70	76.54	76.59	76.59	-1.07%	2,530
Dec 24, 2025	77.59	77.59	77.25	77.42	77.42	0.34%	2,354
Dec 23, 2025	77.15	77.16	76.83	77.16	77.16	-2.21%	438
Dec 22, 2025	78.76	78.93	78.76	78.90	78.90	-0.42%	322
Dec 19, 2025	78.84	79.23	78.74	79.23	79.23	1.62%	2,966
Dec 18, 2025	77.85	78.10	77.85	77.97	77.97	1.14%	754
Dec 17, 2025	77.88	77.88	77.09	77.09	77.09	0.94%	1,386
Dec 16, 2025	76.51	76.51	76.37	76.37	76.37	-0.79%	17
Dec 15, 2025	77.55	77.67	76.98	76.98	76.98	-1.12%	3,993
Dec 12, 2025	78.90	78.90	77.72	77.85	77.85	0.04%	3,445
Dec 11, 2025	77.52	77.82	77.43	77.82	77.82	0.28%	4,508
Dec 10, 2025	77.83	77.83	77.36	77.60	77.60	0.75%	855
Dec 9, 2025	77.11	77.11	76.96	77.02	77.02	-0.54%	500
Dec 8, 2025	77.77	77.77	77.44	77.44	77.44	-1.27%	226
Dec 5, 2025	78.29	78.44	78.29	78.44	78.44	0.60%	21
Dec 4, 2025	78.50	78.56	77.97	77.97	77.97	-0.50%	459
Dec 3, 2025	78.28	78.52	78.25	78.36	78.36	-0.67%	330
Dec 2, 2025	79.01	79.01	78.89	78.89	78.89	-1.82%	451
Dec 1, 2025	79.50	80.35	79.50	80.35	80.35	1.59%	1,610
Nov 28, 2025	78.66	79.24	78.46	79.09	79.09	-0.26%	367
Nov 26, 2025	79.52	79.70	79.21	79.30	79.30	-0.88%	6,565
Nov 25, 2025	80.79	80.80	79.99	80.01	80.01	-0.55%	2,675
Nov 24, 2025	80.00	80.68	80.00	80.45	80.45	1.82%	670
Nov 21, 2025	78.09	79.01	78.09	79.01	79.01	1.11%	2,639
Nov 20, 2025	79.87	79.97	78.14	78.14	78.14	-1.75%	2,581
Nov 19, 2025	79.80	79.81	79.20	79.53	79.53	-0.56%	858
Nov 18, 2025	79.90	79.98	79.61	79.98	79.98	-1.45%	936
Nov 17, 2025	81.48	81.79	81.16	81.16	81.16	-0.26%	3,293