Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	64.41	64.53	63.40	63.65	-	-1.82%	555,819
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
Jan 27, 2026	78.02	78.33	77.74	78.08	78.08	1.35%	2,049,418
Jan 26, 2026	77.07	77.28	76.61	77.04	77.04	0.42%	1,835,457
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%	3,922,818
Jan 21, 2026	77.13	77.44	76.53	76.94	76.94	1.16%	3,118,488
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%	2,217,246
Jan 14, 2026	80.59	81.25	80.15	81.13	81.13	1.29%	3,944,876
Jan 13, 2026	80.74	81.02	79.97	80.10	80.10	-2.79%	4,916,518
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%	1,149,735
Jan 8, 2026	79.12	79.39	78.68	78.95	78.95	-0.80%	2,669,167