Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	63.22	63.22	62.14	62.48	-	-2.75%	248,117
May 29, 2025	64.88	64.88	64.10	64.25	64.25	0.63%	1,714,789
May 28, 2025	64.53	64.55	63.74	63.85	63.85	-2.19%	1,740,192
May 27, 2025	65.35	65.50	65.07	65.28	65.28	-0.73%	1,457,602
May 23, 2025	64.97	65.90	64.97	65.76	65.76	0.60%	1,432,170
May 22, 2025	66.18	66.18	65.26	65.37	65.37	-1.24%	2,720,842
May 21, 2025	66.75	67.14	65.95	66.19	66.19	-0.32%	3,232,497
May 20, 2025	66.17	66.49	65.77	66.40	66.40	0.62%	1,572,345
May 19, 2025	65.31	66.00	65.13	65.99	65.99	0.79%	1,141,632
May 16, 2025	65.50	65.75	65.03	65.47	64.90	-1.04%	1,563,621
May 15, 2025	66.72	66.72	65.80	66.16	65.58	-2.53%	3,261,634
May 14, 2025	67.45	68.53	66.65	67.88	67.29	3.46%	5,539,105
May 13, 2025	65.35	66.11	65.15	65.61	65.04	-0.92%	2,367,728
May 12, 2025	66.16	66.51	65.88	66.22	65.64	4.65%	3,880,816
May 9, 2025	64.04	64.15	63.25	63.28	62.73	-1.72%	1,995,757
May 8, 2025	63.99	64.67	63.61	64.39	63.83	3.04%	2,274,606
May 7, 2025	63.49	63.59	62.29	62.49	61.95	-3.70%	2,573,752
May 6, 2025	63.97	65.19	63.94	64.89	64.32	1.96%	2,598,341
May 5, 2025	63.17	63.88	63.03	63.64	63.09	-0.48%	805,129
May 2, 2025	63.50	64.18	63.12	63.95	63.39	4.22%	4,218,374
May 1, 2025	61.11	61.69	60.94	61.36	60.83	0.49%	2,441,789
Apr 30, 2025	61.25	61.25	60.54	61.06	60.53	0.23%	2,025,934
Apr 29, 2025	61.00	61.20	60.81	60.92	60.39	-1.39%	983,595
Apr 28, 2025	62.17	62.22	61.50	61.78	61.24	-0.32%	814,387
Apr 25, 2025	61.50	62.31	61.30	61.98	61.44	1.19%	1,832,312
Apr 24, 2025	60.95	61.64	60.95	61.25	60.72	-0.29%	1,722,741
Apr 23, 2025	61.22	62.17	61.13	61.43	60.90	2.21%	4,387,028
Apr 22, 2025	59.00	60.34	58.91	60.10	59.58	3.58%	3,008,479
Apr 21, 2025	58.35	58.69	57.31	58.02	57.51	0.03%	1,864,762
Apr 17, 2025	58.60	58.88	57.98	58.00	57.49	0.35%	1,344,811
Apr 16, 2025	57.68	58.43	57.53	57.80	57.30	-1.68%	3,216,623
Apr 15, 2025	58.57	59.19	58.45	58.79	58.28	-0.44%	2,092,853
Apr 14, 2025	58.00	59.70	57.90	59.05	58.54	2.87%	5,242,258
Apr 11, 2025	55.35	57.68	55.06	57.40	56.90	2.39%	8,147,864
Apr 10, 2025	56.58	56.99	55.17	56.06	55.57	-0.34%	7,521,077
Apr 9, 2025	54.62	56.30	52.30	56.25	55.76	4.19%	15,323,859
Apr 8, 2025	57.09	57.34	53.38	53.99	53.52	-2.32%	10,180,943
Apr 7, 2025	55.77	58.58	53.93	55.27	54.79	-7.74%	13,330,541
Apr 4, 2025	60.01	60.70	58.10	59.91	59.39	-6.77%	13,776,382
Apr 3, 2025	63.01	64.59	63.01	64.26	63.70	0.37%	4,297,936
Apr 2, 2025	64.16	64.93	63.90	64.02	63.46	-0.87%	1,278,872
Apr 1, 2025	64.76	64.89	64.00	64.58	64.02	1.16%	2,257,970
Mar 31, 2025	63.50	64.05	63.12	63.84	63.28	-1.86%	4,865,502
Mar 28, 2025	65.51	65.70	64.53	65.05	64.48	-2.17%	2,945,336
Mar 27, 2025	65.45	66.82	65.02	66.49	65.91	2.37%	5,266,675
Mar 26, 2025	65.00	65.49	64.67	64.95	64.38	0.19%	2,640,800
Mar 25, 2025	64.77	65.55	64.68	64.83	64.27	-0.80%	2,699,959
Mar 24, 2025	65.84	65.98	65.20	65.35	64.78	-0.56%	2,027,274
Mar 21, 2025	65.47	66.38	65.11	65.72	65.15	-0.64%	3,549,344
Mar 20, 2025	66.29	66.62	65.66	66.14	65.56	-4.96%	4,220,328