Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	70.49	70.87	69.80	70.03	70.03	1.02%	879
Mar 12, 2026	71.16	71.16	69.14	69.32	69.32	-2.21%	45,187
Mar 11, 2026	71.30	71.30	70.25	70.89	70.89	-4.16%	2,460
Mar 10, 2026	70.30	74.46	69.88	73.97	73.97	11.84%	10,096
Mar 9, 2026	65.50	66.60	65.38	66.14	66.14	0.64%	1,445
Mar 6, 2026	66.00	66.00	63.80	65.72	65.72	2.94%	626
Mar 5, 2026	64.80	64.80	63.63	63.84	63.84	-2.06%	1,246
Mar 4, 2026	65.50	65.50	64.34	65.18	65.18	1.34%	1,413
Mar 3, 2026	65.55	65.55	63.28	64.32	64.32	-2.29%	8,137
Mar 2, 2026	66.00	66.00	65.01	65.83	65.83	-0.12%	2,009
Feb 27, 2026	66.60	66.60	65.60	65.91	65.91	0.64%	1,618
Feb 26, 2026	66.87	66.87	65.05	65.49	65.49	-2.01%	2,036
Feb 25, 2026	67.20	67.30	66.53	66.83	66.83	-0.04%	2,619
Feb 24, 2026	67.00	67.00	66.30	66.86	66.86	-1.94%	2,675
Feb 23, 2026	69.23	69.23	68.13	68.18	68.18	0.37%	1,695
Feb 20, 2026	67.40	67.98	66.55	67.93	67.93	-	2,888
Feb 19, 2026	69.00	69.00	67.65	67.93	67.93	-0.95%	2,220
Feb 18, 2026	68.50	68.83	67.40	68.58	68.58	0.53%	1,492
Feb 17, 2026	69.20	69.20	67.15	68.22	68.22	-0.09%	5,307
Feb 13, 2026	68.45	68.45	67.10	68.28	68.28	1.68%	1,171
Feb 12, 2026	68.93	68.93	66.85	67.15	67.15	-3.51%	24,993
Feb 11, 2026	69.50	70.68	68.93	69.59	69.59	-1.63%	15,837
Feb 10, 2026	70.50	71.19	70.31	70.74	70.74	-1.38%	1,159
Feb 9, 2026	72.10	72.40	71.49	71.73	71.73	0.60%	1,158
Feb 6, 2026	70.50	71.52	70.11	71.30	71.30	1.57%	26,891
Feb 5, 2026	70.90	71.91	70.00	70.20	70.20	-0.20%	6,161
Feb 4, 2026	71.58	71.75	69.96	70.34	70.34	-3.55%	11,749
Feb 3, 2026	75.00	75.00	72.78	72.93	72.93	-4.68%	1,203
Feb 2, 2026	76.38	77.18	76.00	76.51	76.51	0.51%	1,166
Jan 30, 2026	77.70	78.10	74.99	76.12	76.12	-3.77%	1,403
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