Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	64.74	65.01	64.31	64.87	64.87	0.17%	3,158,828
Apr 8, 2026	65.32	65.40	64.44	64.76	64.76	3.62%	3,402,547
Apr 7, 2026	62.47	62.65	61.66	62.50	62.50	0.16%	2,417,175
Apr 6, 2026	62.29	62.88	62.16	62.40	62.40	0.21%	3,117,298
Apr 2, 2026	62.21	62.79	61.75	62.27	62.27	-1.94%	3,167,183
Apr 1, 2026	63.51	64.78	63.48	63.50	63.50	0.44%	4,704,623
Mar 31, 2026	61.94	63.28	61.71	63.22	63.22	3.59%	4,466,280
Mar 30, 2026	61.68	61.71	60.92	61.03	61.03	-1.85%	2,967,725
Mar 27, 2026	62.67	62.68	61.64	62.18	62.18	-0.89%	3,353,689
Mar 26, 2026	63.27	63.45	62.58	62.74	62.74	-2.52%	4,719,581
Mar 25, 2026	65.00	65.09	64.18	64.36	64.36	-1.12%	3,605,035
Mar 24, 2026	64.86	65.29	64.60	65.09	65.09	0.83%	4,315,876
Mar 23, 2026	65.09	65.42	64.08	64.56	64.56	1.66%	4,473,213
Mar 20, 2026	64.53	64.53	63.39	63.50	63.50	-2.05%	3,663,596
Mar 19, 2026	64.11	65.93	63.56	64.83	64.83	-1.77%	5,452,955
Mar 18, 2026	67.04	68.49	65.55	66.00	66.00	-4.62%	8,403,647
Mar 17, 2026	70.49	71.45	69.13	69.20	69.20	-3.72%	3,447,937
Mar 16, 2026	71.39	72.19	71.15	71.87	71.87	2.76%	3,285,648
Mar 13, 2026	70.58	70.92	69.77	69.94	69.94	1.11%	2,644,984
Mar 12, 2026	70.00	70.00	69.11	69.17	69.17	-2.80%	3,491,464
Mar 11, 2026	70.89	71.17	70.10	71.16	71.16	-3.79%	4,953,763
Mar 10, 2026	70.48	74.47	70.48	73.96	73.96	10.39%	10,685,577
Mar 9, 2026	65.89	67.22	65.35	67.00	67.00	2.38%	3,547,712
Mar 6, 2026	65.00	65.97	64.90	65.44	65.44	2.07%	3,030,957
Mar 5, 2026	64.03	64.43	63.57	64.11	64.11	-1.57%	3,406,096
Mar 4, 2026	65.31	65.39	64.75	65.13	65.13	1.10%	3,705,652
Mar 3, 2026	64.06	64.78	63.29	64.42	64.42	-1.72%	3,908,643
Mar 2, 2026	65.02	65.94	65.02	65.55	65.55	-0.23%	2,590,898
Feb 27, 2026	66.10	66.19	65.70	65.70	65.70	0.15%	2,185,854
Feb 26, 2026	65.81	65.82	65.05	65.60	65.60	-1.90%	3,020,008
Feb 25, 2026	66.87	67.18	66.53	66.87	66.87	-0.15%	2,935,390
Feb 24, 2026	66.65	67.21	66.53	66.97	66.97	-1.49%	2,649,595
Feb 23, 2026	68.51	69.01	67.89	67.98	67.98	-0.10%	1,581,041
Feb 20, 2026	66.67	68.07	66.48	68.05	68.05	-0.12%	1,997,981
Feb 19, 2026	68.26	68.42	67.73	68.13	68.13	-0.29%	1,373,012
Feb 18, 2026	68.50	68.84	68.02	68.33	68.33	0.66%	2,584,160
Feb 17, 2026	67.84	68.28	67.64	67.88	67.88	-0.59%	1,479,546
Feb 13, 2026	67.50	68.40	67.36	68.28	68.28	1.35%	2,618,423
Feb 12, 2026	68.65	68.65	66.80	67.37	67.37	-3.06%	4,952,067
Feb 11, 2026	69.70	69.96	68.91	69.50	69.50	-1.67%	3,711,910
Feb 10, 2026	70.50	70.98	70.27	70.68	70.68	-1.56%	3,351,114
Feb 9, 2026	71.75	72.09	71.54	71.80	71.80	0.43%	3,126,987
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%	4,090,970
Feb 4, 2026	71.26	71.28	69.96	70.68	70.68	-4.14%	5,428,118
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%	3,603,470
Jan 30, 2026	77.85	78.02	74.98	76.39	76.39	-3.72%	5,555,671
Jan 29, 2026	79.41	79.89	78.28	79.34	79.34	0.89%	2,875,617
Jan 28, 2026	79.43	79.45	78.14	78.64	78.64	0.72%	2,904,903