Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	64.70	64.92	64.36	64.62	64.62	-0.77%	1,920,524
Jun 17, 2025	65.20	65.46	65.11	65.12	65.12	0.37%	1,158,095
Jun 16, 2025	65.15	65.48	64.81	64.88	64.88	0.11%	3,176,829
Jun 13, 2025	65.03	65.22	64.40	64.81	64.81	-1.28%	1,802,631
Jun 12, 2025	65.05	65.72	65.02	65.65	65.65	-0.03%	2,475,635
Jun 11, 2025	65.96	66.23	65.44	65.67	65.67	-0.09%	1,219,523
Jun 10, 2025	65.40	65.83	65.03	65.73	65.73	-0.60%	2,593,918
Jun 9, 2025	65.72	66.27	65.61	66.13	66.13	0.17%	1,801,292
Jun 6, 2025	65.74	66.08	65.06	66.02	66.02	0.40%	1,565,660
Jun 5, 2025	65.63	66.15	65.43	65.76	65.76	0.05%	1,275,544
Jun 4, 2025	65.79	65.94	65.25	65.73	65.73	2.29%	1,641,302
Jun 3, 2025	64.50	64.64	64.06	64.26	64.26	0.09%	1,707,378
Jun 2, 2025	63.40	64.28	63.31	64.20	64.20	2.26%	2,481,025
May 30, 2025	63.28	63.54	62.14	62.78	62.78	-2.29%	2,661,555
May 29, 2025	64.88	64.88	64.10	64.25	64.25	0.63%	1,714,789
May 28, 2025	64.53	64.55	63.74	63.85	63.85	-2.19%	1,740,192
May 27, 2025	65.35	65.50	65.07	65.28	65.28	-0.73%	1,457,602
May 23, 2025	64.97	65.90	64.97	65.76	65.76	0.60%	1,432,170
May 22, 2025	66.18	66.18	65.26	65.37	65.37	-1.24%	2,720,842
May 21, 2025	66.75	67.14	65.95	66.19	66.19	-0.32%	3,232,497
May 20, 2025	66.17	66.49	65.77	66.40	66.40	0.62%	1,572,345
May 19, 2025	65.31	66.00	65.13	65.99	65.99	0.79%	1,141,632
May 16, 2025	65.50	65.75	65.03	65.47	64.90	-1.04%	1,563,621
May 15, 2025	66.72	66.72	65.80	66.16	65.58	-2.53%	3,261,634
May 14, 2025	67.45	68.53	66.65	67.88	67.29	3.46%	5,539,105
May 13, 2025	65.35	66.11	65.15	65.61	65.04	-0.92%	2,367,728
May 12, 2025	66.16	66.51	65.88	66.22	65.64	4.65%	3,880,816
May 9, 2025	64.04	64.15	63.25	63.28	62.73	-1.72%	1,995,757
May 8, 2025	63.99	64.67	63.61	64.39	63.83	3.04%	2,274,606
May 7, 2025	63.49	63.59	62.29	62.49	61.95	-3.70%	2,573,752
May 6, 2025	63.97	65.19	63.94	64.89	64.32	1.96%	2,598,341
May 5, 2025	63.17	63.88	63.03	63.64	63.09	-0.48%	805,129
May 2, 2025	63.50	64.18	63.12	63.95	63.39	4.22%	4,218,374
May 1, 2025	61.11	61.69	60.94	61.36	60.83	0.49%	2,441,789
Apr 30, 2025	61.25	61.25	60.54	61.06	60.53	0.23%	2,025,934
Apr 29, 2025	61.00	61.20	60.81	60.92	60.39	-1.39%	983,595
Apr 28, 2025	62.17	62.22	61.50	61.78	61.24	-0.32%	814,387
Apr 25, 2025	61.50	62.31	61.30	61.98	61.44	1.19%	1,832,312
Apr 24, 2025	60.95	61.64	60.95	61.25	60.72	-0.29%	1,722,741
Apr 23, 2025	61.22	62.17	61.13	61.43	60.90	2.21%	4,387,028
Apr 22, 2025	59.00	60.34	58.91	60.10	59.58	3.58%	3,008,479
Apr 21, 2025	58.35	58.69	57.31	58.02	57.51	0.03%	1,864,762
Apr 17, 2025	58.60	58.88	57.98	58.00	57.49	0.35%	1,344,811
Apr 16, 2025	57.68	58.43	57.53	57.80	57.30	-1.68%	3,216,623
Apr 15, 2025	58.57	59.19	58.45	58.79	58.28	-0.44%	2,092,853
Apr 14, 2025	58.00	59.70	57.90	59.05	58.54	2.87%	5,242,258
Apr 11, 2025	55.35	57.68	55.06	57.40	56.90	2.39%	8,147,864
Apr 10, 2025	56.58	56.99	55.17	56.06	55.57	-0.34%	7,521,077
Apr 9, 2025	54.62	56.30	52.30	56.25	55.76	4.19%	15,323,859
Apr 8, 2025	57.09	57.34	53.38	53.99	53.52	-2.32%	10,180,943