Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	70.80	71.53	70.66	71.49	71.49	2.33%	3,552,793
Feb 5, 2026	71.09	71.46	69.82	69.86	69.86	-1.16%	4,089,139
Feb 4, 2026	71.26	71.28	69.96	70.68	70.68	-4.14%	5,427,914
Feb 3, 2026	74.12	74.45	72.76	73.73	73.73	-3.33%	5,523,956
Feb 2, 2026	76.61	77.13	76.01	76.27	76.27	-0.16%	3,603,088
Jan 30, 2026	77.85	78.02	74.98	76.39	76.39	-3.72%	5,545,402
Jan 29, 2026	79.41	79.89	78.28	79.34	79.34	0.89%	2,872,622
Jan 28, 2026	79.43	79.45	78.14	78.64	78.64	0.72%	2,900,347
Jan 27, 2026	78.02	78.33	77.74	78.08	78.08	1.35%	2,046,425
Jan 26, 2026	77.07	77.28	76.61	77.04	77.04	0.42%	1,833,273
Jan 23, 2026	76.14	76.84	75.72	76.72	76.72	0.54%	2,355,383
Jan 22, 2026	76.90	77.25	76.27	76.31	76.31	-0.82%	3,921,339
Jan 21, 2026	77.13	77.44	76.53	76.94	76.94	1.16%	3,118,112
Jan 20, 2026	76.90	77.29	76.02	76.06	76.06	-3.23%	4,054,834
Jan 16, 2026	79.01	79.05	77.99	78.60	78.60	-1.97%	2,087,585
Jan 15, 2026	79.89	80.51	79.22	80.18	80.18	-1.17%	2,217,022
Jan 14, 2026	80.59	81.25	80.15	81.13	81.13	1.29%	3,942,305
Jan 13, 2026	80.74	81.02	79.97	80.10	80.10	-2.79%	4,916,493
Jan 12, 2026	79.75	82.47	79.70	82.40	82.40	4.38%	5,202,816
Jan 9, 2026	78.59	79.03	78.30	78.94	78.94	-0.01%	1,149,447
Jan 8, 2026	79.12	79.39	78.68	78.95	78.95	-0.80%	2,669,167
Jan 7, 2026	79.99	79.99	79.31	79.59	79.59	-1.74%	1,703,894
Jan 6, 2026	81.00	81.45	80.85	81.00	81.00	-0.09%	2,184,906
Jan 5, 2026	79.90	81.18	79.60	81.07	81.07	0.65%	2,218,538
Jan 2, 2026	79.86	80.56	79.54	80.55	80.55	5.23%	2,517,361
Dec 31, 2025	77.00	77.28	76.51	76.55	76.55	-0.65%	1,014,797
Dec 30, 2025	77.47	77.47	76.96	77.05	77.05	0.13%	1,031,237
Dec 29, 2025	76.65	76.97	76.50	76.95	76.95	-1.45%	2,282,096
Dec 26, 2025	77.80	78.39	77.75	78.08	78.08	0.85%	1,254,996
Dec 24, 2025	77.25	77.88	77.25	77.42	77.42	-0.22%	584,329
Dec 23, 2025	77.17	77.59	76.61	77.59	77.59	-1.70%	2,155,418
Dec 22, 2025	78.76	79.12	78.69	78.93	78.93	0.15%	1,275,586
Dec 19, 2025	78.84	79.36	78.73	78.81	78.81	1.56%	2,689,063
Dec 18, 2025	77.85	78.40	77.58	77.60	77.60	1.41%	2,013,949
Dec 17, 2025	77.93	77.93	76.38	76.52	76.52	-0.60%	2,190,429
Dec 16, 2025	76.58	77.05	76.22	76.98	76.98	-0.22%	1,671,461
Dec 15, 2025	77.53	77.80	76.84	77.15	77.15	-0.85%	1,756,919
Dec 12, 2025	78.92	79.04	77.55	77.81	77.81	0.19%	1,919,445
Dec 11, 2025	77.61	77.99	77.31	77.66	77.66	0.43%	2,050,716
Dec 10, 2025	77.50	77.93	77.28	77.33	77.33	0.03%	2,056,387
Dec 9, 2025	77.24	77.39	76.91	77.31	77.31	-0.59%	1,359,930
Dec 8, 2025	77.76	78.04	74.58	77.77	77.77	-0.54%	1,960,925
Dec 5, 2025	78.24	78.61	77.96	78.19	78.19	0.09%	1,132,131
Dec 4, 2025	78.59	78.62	77.85	78.12	78.12	-0.50%	1,725,518
Dec 3, 2025	78.34	78.80	78.00	78.51	78.51	-0.82%	1,637,890
Dec 2, 2025	79.00	79.24	78.55	79.16	79.16	-0.81%	2,040,968
Dec 1, 2025	79.50	80.36	79.42	79.81	79.81	0.97%	1,661,661
Nov 28, 2025	78.85	79.28	78.46	79.04	79.04	0.11%	1,125,684
Nov 26, 2025	79.55	79.88	78.27	78.95	78.95	-1.30%	3,181,480
Nov 25, 2025	80.79	80.84	79.87	79.99	79.99	-1.04%	2,471,888