Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,154,397
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
Nov 4, 2025	80.40	81.08	80.21	80.25	80.25	-0.47%	1,895,093
Nov 3, 2025	80.60	80.81	80.12	80.63	80.63	-0.91%	965,830
Oct 31, 2025	81.20	81.43	80.57	81.37	81.37	-2.52%	1,886,305
Oct 30, 2025	83.41	83.85	83.27	83.47	83.47	-0.98%	2,714,214
Oct 29, 2025	83.88	84.77	83.88	84.30	84.30	0.55%	1,610,658
Oct 28, 2025	83.15	83.85	83.00	83.84	83.84	-0.99%	1,539,034
Oct 27, 2025	84.70	84.85	84.41	84.68	84.68	3.07%	1,905,447
Oct 24, 2025	82.30	82.53	82.04	82.16	82.16	0.42%	1,360,843
Oct 23, 2025	81.38	82.50	81.19	81.82	81.82	2.34%	1,888,828
Oct 22, 2025	80.26	80.56	79.15	79.95	79.95	-1.05%	1,694,745
Oct 21, 2025	81.05	81.05	80.51	80.80	80.80	-1.14%	1,622,527
Oct 20, 2025	80.75	82.02	80.54	81.73	81.73	1.90%	2,720,496
Oct 17, 2025	78.90	80.44	78.88	80.21	80.21	0.67%	2,522,752
Oct 16, 2025	79.99	80.19	79.42	79.68	79.68	-0.72%	1,595,975