Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	64.60	66.27	64.54	65.20	65.20	3.05%	7,830,091
Feb 19, 2025	63.85	63.85	63.25	63.27	63.27	-1.83%	4,947,461
Feb 18, 2025	64.89	64.90	63.90	64.45	64.45	4.75%	8,847,846
Feb 14, 2025	61.10	61.75	60.40	61.53	61.53	6.49%	9,022,192
Feb 13, 2025	56.87	57.81	56.51	57.78	57.78	0.54%	5,410,364
Feb 12, 2025	56.40	57.74	56.37	57.47	57.47	3.87%	3,350,104
Feb 11, 2025	55.20	55.76	54.85	55.33	55.33	-2.07%	4,269,928
Feb 10, 2025	56.00	56.50	55.94	56.50	56.50	2.80%	4,765,043
Feb 7, 2025	54.87	55.71	54.86	54.96	54.96	1.78%	4,292,136
Feb 6, 2025	54.01	54.20	53.90	54.00	54.00	0.69%	3,392,213
Feb 5, 2025	53.72	53.95	53.57	53.63	53.63	-1.51%	1,788,030
Feb 4, 2025	53.80	54.80	53.80	54.45	54.45	3.85%	4,018,377
Feb 3, 2025	51.80	52.98	51.61	52.43	52.43	-1.11%	2,966,432
Jan 31, 2025	54.44	54.44	52.89	53.02	53.02	-2.59%	4,563,066
Jan 30, 2025	52.50	54.50	52.40	54.43	54.43	3.40%	4,768,431
Jan 29, 2025	52.62	53.15	52.20	52.64	52.64	0.08%	5,552,966
Jan 28, 2025	51.55	52.60	51.28	52.60	52.60	2.92%	3,467,766
Jan 27, 2025	50.78	51.43	50.77	51.11	51.11	1.51%	4,918,646
Jan 24, 2025	49.96	50.95	49.95	50.35	50.35	2.25%	3,592,841
Jan 23, 2025	48.80	49.27	48.70	49.24	49.24	-0.02%	3,180,970
Jan 22, 2025	49.07	49.34	48.96	49.25	49.25	0.04%	1,505,667
Jan 21, 2025	49.63	49.72	49.06	49.23	49.23	-0.22%	2,430,022
Jan 17, 2025	48.70	49.84	48.60	49.34	49.34	1.17%	4,331,619
Jan 16, 2025	49.00	49.00	48.55	48.77	48.77	-0.16%	3,631,756
Jan 15, 2025	48.86	48.90	48.63	48.85	48.85	2.43%	3,439,245
Jan 14, 2025	48.10	48.14	47.65	47.69	47.69	1.58%	3,595,214
Jan 13, 2025	46.89	47.12	46.76	46.95	46.95	0.23%	2,698,614
Jan 10, 2025	47.28	47.40	46.82	46.84	46.84	-1.74%	3,575,342
Jan 8, 2025	47.43	47.75	47.11	47.67	47.67	-0.91%	3,195,194
Jan 7, 2025	49.20	49.24	47.91	48.11	48.11	-1.84%	9,127,370
Jan 6, 2025	53.13	53.25	47.94	49.01	49.01	-7.82%	23,441,412
Jan 3, 2025	53.21	53.40	52.94	53.17	53.17	-0.08%	1,647,639
Jan 2, 2025	53.00	53.55	53.00	53.21	53.21	0.06%	2,105,994
Dec 31, 2024	53.12	53.35	53.04	53.18	53.18	-0.09%	1,196,656
Dec 30, 2024	53.75	53.75	53.15	53.23	53.23	-0.69%	2,181,997
Dec 27, 2024	53.80	53.88	53.38	53.60	53.60	-0.94%	1,366,335
Dec 26, 2024	54.23	54.44	53.85	54.11	54.11	0.26%	725,052
Dec 24, 2024	54.10	54.10	53.95	53.97	53.97	-0.37%	545,319
Dec 23, 2024	53.77	54.28	53.65	54.17	54.17	-0.93%	2,308,236
Dec 20, 2024	54.61	54.98	54.45	54.68	54.68	3.01%	4,376,941
Dec 19, 2024	53.32	53.39	53.03	53.08	53.08	3.03%	2,931,804
Dec 18, 2024	52.34	52.35	51.35	51.52	51.52	-1.43%	1,915,215
Dec 17, 2024	51.82	52.30	51.73	52.27	52.27	0.91%	1,376,441
Dec 16, 2024	51.91	52.18	51.73	51.80	51.80	-1.60%	1,552,648
Dec 13, 2024	52.75	52.80	52.48	52.64	52.64	-0.66%	1,219,551
Dec 12, 2024	52.78	53.19	52.61	52.99	52.99	0.40%	1,117,990
Dec 11, 2024	52.65	52.79	52.51	52.78	52.78	-0.51%	1,926,509
Dec 10, 2024	52.96	53.16	52.83	53.05	53.05	-4.07%	2,411,790
Dec 9, 2024	54.86	55.84	54.86	55.30	55.30	4.95%	4,561,068
Dec 6, 2024	52.85	53.07	52.65	52.69	52.69	1.09%	1,204,406
Dec 5, 2024	51.98	52.30	51.98	52.12	52.12	1.60%	1,560,017
Dec 4, 2024	51.95	52.04	51.19	51.30	51.30	-0.77%	1,336,720
Dec 3, 2024	51.70	52.02	51.61	51.70	51.70	0.29%	1,392,763
Dec 2, 2024	51.65	51.69	51.30	51.55	51.55	-0.10%	1,601,485
Nov 29, 2024	51.25	51.73	50.92	51.60	51.60	0.25%	1,153,169
Nov 27, 2024	51.55	51.79	51.30	51.47	51.47	2.14%	1,763,860
Nov 26, 2024	50.68	50.97	50.25	50.39	50.39	-0.57%	1,524,160
Nov 25, 2024	50.60	50.86	50.51	50.68	50.68	-1.02%	2,295,694
Nov 22, 2024	51.47	51.47	51.13	51.20	51.20	-1.92%	2,064,621
Nov 21, 2024	52.24	52.32	52.02	52.20	52.20	-0.40%	1,921,191
Nov 20, 2024	52.55	52.70	52.10	52.41	52.41	1.06%	2,853,392
Nov 19, 2024	51.94	51.98	51.56	51.86	51.86	-0.67%	849,855
Nov 18, 2024	52.00	52.26	51.72	52.21	52.21	1.08%	1,383,701
Nov 15, 2024	51.42	51.83	51.12	51.65	51.65	-0.02%	2,717,087
Nov 14, 2024	51.65	51.90	51.56	51.66	51.66	3.05%	3,337,412
Nov 13, 2024	51.91	51.93	49.97	50.13	50.13	-1.78%	3,511,096
Nov 12, 2024	51.80	51.83	50.79	51.04	51.04	-2.78%	2,982,655
Nov 11, 2024	52.95	52.95	52.41	52.50	52.50	-1.26%	2,274,080
Nov 8, 2024	53.91	53.91	52.86	53.17	53.17	-5.17%	2,592,961
Nov 7, 2024	55.22	56.35	55.20	56.07	56.07	4.43%	2,849,317
Nov 6, 2024	53.44	53.98	53.05	53.69	53.69	-2.24%	2,526,787
Nov 5, 2024	54.55	54.93	54.51	54.92	54.92	2.33%	1,958,836
Nov 4, 2024	53.80	54.23	53.63	53.67	53.67	0.13%	1,514,668
Nov 1, 2024	53.95	54.12	53.51	53.60	53.60	2.66%	1,739,494
Oct 31, 2024	52.35	52.41	51.96	52.21	52.21	-1.30%	1,961,916
Oct 30, 2024	52.79	53.18	52.60	52.90	52.90	-1.32%	1,638,041
Oct 29, 2024	54.25	54.25	53.59	53.61	53.61	-0.87%	2,512,861
Oct 28, 2024	53.66	54.25	53.53	54.08	54.08	0.06%	2,068,534
Oct 25, 2024	54.20	54.59	54.04	54.05	54.05	-0.30%	1,604,681
Oct 24, 2024	54.22	54.36	53.78	54.21	54.21	-0.37%	1,616,784
Oct 23, 2024	54.85	55.00	54.41	54.41	54.41	-0.24%	1,446,755
Oct 22, 2024	54.17	54.75	54.09	54.54	54.54	0.74%	2,137,653
Oct 21, 2024	54.00	54.30	53.70	54.14	54.14	-1.64%	1,114,190
Oct 18, 2024	55.44	55.44	55.01	55.04	55.04	4.36%	2,046,277
Oct 17, 2024	53.05	53.13	52.40	52.74	52.74	-1.90%	1,713,400
Oct 16, 2024	53.50	54.11	53.45	53.76	53.76	1.20%	2,042,789
Oct 15, 2024	54.00	54.07	52.84	53.12	53.12	-4.91%	4,515,418
Oct 14, 2024	56.14	56.91	55.62	55.87	55.87	-1.47%	1,888,516
Oct 11, 2024	55.61	56.92	55.40	56.70	56.70	0.98%	3,036,639
Oct 10, 2024	56.28	56.70	55.58	56.15	56.15	-0.72%	3,136,116
Oct 9, 2024	55.85	56.93	55.77	56.56	56.56	-1.36%	4,742,180
Oct 8, 2024	57.43	57.92	56.12	57.34	57.34	-8.04%	6,079,772
Oct 7, 2024	61.43	62.57	60.94	62.35	62.35	2.60%	4,485,210
Oct 4, 2024	60.79	60.95	60.16	60.77	60.77	2.25%	4,627,249
Oct 3, 2024	59.03	60.05	58.92	59.43	59.43	-2.03%	3,014,968
Oct 2, 2024	60.05	60.73	59.22	60.66	60.66	5.99%	5,549,983
Oct 1, 2024	56.10	57.30	55.49	57.23	57.23	3.30%	5,501,776
Sep 30, 2024	57.36	57.36	55.24	55.40	55.40	-2.88%	7,334,043
Sep 27, 2024	56.55	57.25	56.07	57.04	57.04	-0.40%	6,504,433
Sep 26, 2024	56.40	57.30	55.94	57.27	57.27	9.29%	9,591,190