Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	52.24	52.32	52.02	52.20	52.20	-0.40%	1,921,152
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
Aug 26, 2024	48.45	48.68	48.29	48.53	48.53	0.33%	2,288,269
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%	1,724,653
Aug 20, 2024	47.63	47.76	46.93	47.02	47.02	-2.04%	1,925,286
Aug 19, 2024	47.91	48.18	47.77	48.00	48.00	-0.25%	2,660,168
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%	5,787,762
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%	1,576,873
Aug 8, 2024	47.17	48.00	47.17	47.76	47.76	3.44%	2,524,771
Aug 7, 2024	46.62	46.77	46.06	46.17	46.17	1.65%	1,316,695
Aug 6, 2024	45.38	45.66	45.05	45.42	45.42	-0.53%	1,898,805
Aug 5, 2024	44.98	45.88	44.96	45.66	45.66	-0.33%	3,440,677
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%	2,636,852
Jul 31, 2024	46.40	46.60	46.01	46.05	46.05	2.13%	2,223,013
Jul 30, 2024	45.15	45.34	45.03	45.09	45.09	-1.14%	2,459,088
Jul 29, 2024	45.67	45.72	45.47	45.61	45.61	0.11%	1,142,973
Jul 26, 2024	45.34	45.77	45.19	45.56	45.56	1.09%	1,347,057
Jul 25, 2024	45.00	45.35	44.98	45.07	45.07	-2.61%	2,161,852
Jul 24, 2024	46.50	46.80	46.20	46.28	46.28	-1.49%	1,451,649
Jul 23, 2024	47.05	47.11	46.71	46.98	46.98	-2.53%	2,134,724
Jul 22, 2024	47.87	48.26	47.87	48.20	48.20	3.30%	1,843,358
Jul 19, 2024	46.63	46.76	46.55	46.66	46.66	0.06%	1,803,053
Jul 18, 2024	47.09	47.25	46.55	46.63	46.63	-1.17%	3,936,026
Jul 17, 2024	47.50	47.63	47.07	47.18	47.18	-2.78%	2,692,050
Jul 16, 2024	48.16	48.57	48.01	48.53	48.53	-1.80%	2,335,775
Jul 15, 2024	49.77	49.98	49.37	49.42	49.42	-2.04%	1,823,620
Jul 12, 2024	50.61	51.02	50.40	50.45	50.45	1.92%	2,678,497
Jul 11, 2024	49.33	49.69	49.27	49.50	49.50	1.77%	3,067,822
Jul 10, 2024	48.41	48.67	48.34	48.64	48.64	-0.88%	1,987,464
Jul 9, 2024	48.50	49.07	48.41	49.07	49.07	1.51%	3,504,712
Jul 8, 2024	48.40	48.50	48.17	48.34	48.34	-0.21%	1,196,745
Jul 5, 2024	48.23	48.48	48.04	48.44	48.44	-0.68%	1,440,215
Jul 3, 2024	48.33	48.89	48.33	48.77	48.77	2.89%	2,693,160