Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	54.61	54.98	54.45	54.68	54.68	3.01%	4,397,740
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%	1,219,600
Dec 12, 2024	52.78	53.19	52.61	52.99	52.99	0.40%	1,118,000
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%	2,411,800
Dec 9, 2024	54.86	55.84	54.86	55.30	55.30	4.95%	4,561,100
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%	1,392,800
Dec 2, 2024	51.65	51.69	51.30	51.55	51.55	-0.10%	1,601,500
Nov 29, 2024	51.25	51.73	50.92	51.60	51.60	0.25%	1,153,200
Nov 27, 2024	51.55	51.79	51.30	51.47	51.47	2.14%	1,763,900
Nov 26, 2024	50.68	50.97	50.25	50.39	50.39	-0.57%	1,524,200
Nov 25, 2024	50.60	50.86	50.51	50.68	50.68	-1.02%	2,295,700
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%	1,921,200
Nov 20, 2024	52.55	52.70	52.10	52.41	52.41	1.06%	2,853,400
Nov 19, 2024	51.94	51.98	51.56	51.86	51.86	-0.67%	849,900
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%	2,717,100
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%	3,511,100
Nov 12, 2024	51.80	51.83	50.79	51.04	51.04	-2.78%	2,991,477
Nov 11, 2024	52.95	52.95	52.41	52.50	52.50	-1.26%	2,274,100
Nov 8, 2024	53.91	53.91	52.86	53.17	53.17	-5.17%	2,593,000
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%	2,526,800
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%	1,514,700
Nov 1, 2024	53.95	54.12	53.51	53.60	53.60	2.66%	1,739,500
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%	2,512,900
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%	1,604,700
Oct 24, 2024	54.22	54.36	53.78	54.21	54.21	-0.37%	1,616,800
Oct 23, 2024	54.85	55.00	54.41	54.41	54.41	-0.24%	1,446,800
Oct 22, 2024	54.17	54.75	54.09	54.54	54.54	0.74%	2,137,700
Oct 21, 2024	54.00	54.30	53.70	54.14	54.14	-1.64%	1,114,200
Oct 18, 2024	55.44	55.44	55.01	55.04	55.04	4.36%	2,046,300
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%	2,042,800
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	55.86	55.86	-1.48%	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	55.57	56.15	56.15	-0.72%	3,136,116
Oct 9, 2024	55.85	56.93	55.77	56.56	56.56	-1.36%	4,742,200
Oct 8, 2024	57.43	57.92	56.12	57.34	57.34	-8.04%	6,079,800
Oct 7, 2024	61.43	62.57	60.94	62.35	62.35	2.60%	4,517,300
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%	3,015,000
Oct 2, 2024	60.05	60.73	59.22	60.66	60.66	5.99%	5,550,000
Oct 1, 2024	56.10	57.30	55.49	57.23	57.23	3.30%	5,536,800
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%	9,591,200
Sep 25, 2024	52.55	52.94	52.33	52.40	52.40	-2.31%	3,562,500
Sep 24, 2024	52.22	53.88	52.12	53.64	53.64	7.00%	6,837,500
Sep 23, 2024	49.66	50.40	49.66	50.13	50.13	1.33%	1,541,100
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%	1,243,300
Sep 17, 2024	48.68	48.84	48.51	48.51	48.51	0.54%	942,300
Sep 16, 2024	48.19	48.40	48.19	48.25	48.25	0.90%	1,155,600
Sep 13, 2024	47.78	47.98	47.72	47.82	47.82	0.57%	1,131,100
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	-1.22%	1,320,631
Sep 9, 2024	47.30	47.86	47.30	47.55	47.55	0.74%	1,072,900
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%	1,775,400
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%	1,137,600
Aug 28, 2024	47.73	47.95	47.55	47.78	47.78	-1.99%	2,468,000
Aug 27, 2024	48.80	48.85	48.65	48.75	48.75	0.45%	1,495,421
Aug 26, 2024	48.45	48.68	48.29	48.53	48.53	0.33%	2,288,300
Aug 23, 2024	47.88	48.60	47.86	48.37	48.37	0.81%	1,704,402
Aug 22, 2024	48.17	48.42	47.08	47.98	47.98	-0.02%	1,905,818
Aug 21, 2024	47.79	48.05	47.63	47.99	47.99	2.06%	1,724,700
Aug 20, 2024	47.63	47.76	46.93	47.02	47.02	-2.04%	1,925,300
Aug 19, 2024	47.91	48.18	47.77	48.00	48.00	-0.25%	2,660,200
Aug 16, 2024	47.64	48.19	47.63	48.12	48.12	1.05%	2,018,737
Aug 15, 2024	47.33	47.90	47.20	47.62	47.62	0.59%	3,478,036
Aug 14, 2024	48.73	48.73	46.11	47.34	47.34	-3.35%	5,787,800
Aug 13, 2024	48.81	49.03	48.55	48.98	48.98	0.89%	2,167,415
Aug 12, 2024	48.29	48.90	47.92	48.55	48.55	2.10%	2,568,703
Aug 9, 2024	47.42	47.58	47.15	47.55	47.55	-0.44%	1,576,900
Aug 8, 2024	47.17	48.00	47.17	47.76	47.76	3.44%	2,524,800
Aug 7, 2024	46.62	46.77	46.06	46.17	46.17	1.65%	1,316,700
Aug 6, 2024	45.38	45.66	45.05	45.42	45.42	-0.53%	1,899,200
Aug 5, 2024	44.98	45.88	44.96	45.66	45.66	-0.33%	3,440,700
Aug 2, 2024	45.66	45.97	45.52	45.81	45.81	-0.82%	2,222,433
Aug 1, 2024	46.74	46.83	46.11	46.19	46.19	0.30%	2,636,900