Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	49.63	49.72	49.06	49.23	49.23	-0.22%	2,084,264
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
Sep 25, 2024	52.55	52.94	52.33	52.40	52.40	-2.31%	3,562,457
Sep 24, 2024	52.22	53.88	52.12	53.64	53.64	7.00%	6,837,107
Sep 23, 2024	49.66	50.40	49.66	50.13	50.13	1.33%	1,541,062
Sep 20, 2024	49.99	49.99	49.42	49.47	49.47	-1.20%	1,577,911
Sep 19, 2024	49.72	50.22	49.57	50.07	50.07	3.45%	2,438,711
Sep 18, 2024	48.50	48.80	48.33	48.40	48.40	-0.23%	1,243,257
Sep 17, 2024	48.68	48.84	48.51	48.51	48.51	0.54%	942,267
Sep 16, 2024	48.19	48.40	48.19	48.25	48.25	0.90%	1,155,586
Sep 13, 2024	47.78	47.98	47.72	47.82	47.82	0.57%	1,131,098
Sep 12, 2024	47.63	47.69	47.38	47.55	47.55	-0.17%	1,278,244
Sep 11, 2024	47.34	47.78	47.14	47.63	47.63	1.41%	1,603,709
Sep 10, 2024	47.01	47.16	46.70	46.97	46.97	-1.16%	1,320,631
Sep 9, 2024	47.30	47.86	47.30	47.52	47.52	0.68%	1,070,145
Sep 6, 2024	47.75	47.84	47.15	47.20	47.20	-1.30%	1,253,144
Sep 5, 2024	47.78	48.05	47.75	47.82	47.82	-0.08%	1,301,217
Sep 4, 2024	47.78	48.10	47.78	47.86	47.86	-0.58%	1,416,149
Sep 3, 2024	48.24	48.33	48.08	48.14	48.14	-0.76%	1,688,400
Aug 30, 2024	48.73	49.00	48.24	48.51	48.51	0.54%	1,305,623
Aug 29, 2024	48.27	48.37	48.21	48.25	48.25	0.98%	1,137,571
Aug 28, 2024	47.73	47.95	47.55	47.78	47.78	-1.99%	2,467,999
Aug 27, 2024	48.80	48.85	48.65	48.75	48.75	0.45%	1,495,421