Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,217,022
Jan 14, 2026	80.59	81.25	80.15	81.13	81.13	1.29%	3,942,305
Jan 13, 2026	80.74	81.02	79.97	80.10	80.10	-2.79%	4,916,493
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%	1,149,447
Jan 8, 2026	79.12	79.39	78.68	78.95	78.95	-0.80%	2,669,167
Jan 7, 2026	79.99	79.99	79.31	79.59	79.59	-1.74%	1,703,894
Jan 6, 2026	81.00	81.45	80.85	81.00	81.00	-0.09%	2,184,906
Jan 5, 2026	79.90	81.18	79.60	81.07	81.07	0.65%	2,218,538
Jan 2, 2026	79.86	80.56	79.54	80.55	80.55	5.23%	2,517,361
Dec 31, 2025	77.00	77.28	76.51	76.55	76.55	-0.65%	1,014,797
Dec 30, 2025	77.47	77.47	76.96	77.05	77.05	0.13%	1,031,237
Dec 29, 2025	76.65	76.97	76.50	76.95	76.95	-1.45%	2,282,096
Dec 26, 2025	77.80	78.39	77.75	78.08	78.08	0.85%	1,254,996
Dec 24, 2025	77.25	77.88	77.25	77.42	77.42	-0.22%	584,329
Dec 23, 2025	77.17	77.59	76.61	77.59	77.59	-1.70%	2,155,418
Dec 22, 2025	78.76	79.12	78.69	78.93	78.93	0.15%	1,275,586
Dec 19, 2025	78.84	79.36	78.73	78.81	78.81	1.56%	2,689,063
Dec 18, 2025	77.85	78.40	77.58	77.60	77.60	1.41%	2,013,949
Dec 17, 2025	77.93	77.93	76.38	76.52	76.52	-0.60%	2,190,429
Dec 16, 2025	76.58	77.05	76.22	76.98	76.98	-0.22%	1,671,461
Dec 15, 2025	77.53	77.80	76.84	77.15	77.15	-0.85%	1,756,919
Dec 12, 2025	78.92	79.04	77.55	77.81	77.81	0.19%	1,919,445
Dec 11, 2025	77.61	77.99	77.31	77.66	77.66	0.43%	2,050,716
Dec 10, 2025	77.50	77.93	77.28	77.33	77.33	0.03%	2,056,387
Dec 9, 2025	77.24	77.39	76.91	77.31	77.31	-0.59%	1,359,930
Dec 8, 2025	77.76	78.04	74.58	77.77	77.77	-0.54%	1,960,925
Dec 5, 2025	78.24	78.61	77.96	78.19	78.19	0.09%	1,132,131
Dec 4, 2025	78.59	78.62	77.85	78.12	78.12	-0.50%	1,725,518
Dec 3, 2025	78.34	78.80	78.00	78.51	78.51	-0.82%	1,637,890
Dec 2, 2025	79.00	79.24	78.55	79.16	79.16	-0.81%	2,040,968
Dec 1, 2025	79.50	80.36	79.42	79.81	79.81	0.97%	1,661,661
Nov 28, 2025	78.85	79.28	78.46	79.04	79.04	0.11%	1,125,684
Nov 26, 2025	79.55	79.88	78.27	78.95	78.95	-1.30%	3,181,480
Nov 25, 2025	80.79	80.84	79.87	79.99	79.99	-1.04%	2,471,888
Nov 24, 2025	80.00	80.97	80.00	80.83	80.83	2.26%	3,078,770
Nov 21, 2025	78.09	79.34	77.71	79.04	79.04	1.55%	2,827,205
Nov 20, 2025	79.87	79.97	77.72	77.83	77.83	-2.16%	2,766,084
Nov 19, 2025	79.66	79.90	79.04	79.55	79.55	-0.76%	2,061,742
Nov 18, 2025	79.97	80.49	79.44	80.16	80.16	-0.95%	2,466,304
Nov 17, 2025	81.18	81.85	80.58	80.93	80.93	-1.15%	1,954,970
Nov 14, 2025	81.65	83.00	79.71	81.87	81.87	-1.76%	2,915,185
Nov 13, 2025	85.94	86.00	81.53	83.34	83.34	-0.79%	4,079,904
Nov 12, 2025	84.50	84.63	83.38	84.00	84.00	0.27%	1,724,527
Nov 11, 2025	83.46	84.32	83.31	83.77	83.77	0.24%	1,537,148
Nov 10, 2025	83.45	83.83	83.07	83.57	83.57	2.57%	1,628,372
Nov 7, 2025	80.97	81.57	80.48	81.48	81.48	-1.10%	1,967,616
Nov 6, 2025	82.70	82.92	82.08	82.39	82.39	1.33%	1,828,383
Nov 5, 2025	80.66	81.68	80.66	81.31	81.31	1.32%	1,598,822