Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	53.48	54.10	53.41	53.58	-	0.49%	683,419
Jun 26, 2026	52.85	53.53	52.84	53.32	53.32	-0.17%	6,914,896
Jun 25, 2026	54.05	54.15	53.15	53.41	53.41	-2.89%	5,799,306
Jun 24, 2026	54.60	55.19	54.51	55.00	55.00	2.57%	4,672,960
Jun 23, 2026	53.07	53.96	53.00	53.62	53.62	-3.06%	4,418,431
Jun 22, 2026	55.53	55.59	54.30	55.31	55.31	-1.41%	3,977,354
Jun 18, 2026	56.10	56.38	55.80	56.10	56.10	0.66%	3,573,101
Jun 17, 2026	56.81	57.19	55.73	55.73	55.73	-2.60%	3,483,507
Jun 16, 2026	57.32	57.36	56.66	57.22	57.22	-2.69%	3,151,954
Jun 15, 2026	58.93	59.20	58.55	58.80	58.80	-0.44%	2,132,220
Jun 12, 2026	59.09	59.34	58.71	59.06	59.06	-0.20%	2,238,401
Jun 11, 2026	58.08	59.30	57.74	59.18	59.18	-	4,701,481
Jun 10, 2026	59.10	59.57	58.93	59.18	59.18	2.69%	5,097,390
Jun 9, 2026	57.97	58.47	57.09	57.63	57.63	1.73%	3,787,354
Jun 8, 2026	57.04	57.40	56.52	56.65	56.65	-0.53%	3,900,564
Jun 5, 2026	57.97	57.98	56.64	56.95	56.95	-2.11%	3,926,369
Jun 4, 2026	58.38	58.98	58.06	58.18	58.18	0.09%	5,228,464
Jun 3, 2026	59.34	59.35	58.12	58.13	58.13	-3.65%	4,796,400
Jun 2, 2026	61.03	61.38	59.11	60.33	60.33	9.10%	8,573,220
Jun 1, 2026	55.32	55.69	54.98	55.30	55.30	1.28%	5,015,302
May 29, 2026	54.50	54.72	54.22	54.60	54.60	-0.04%	2,975,597
May 28, 2026	54.36	54.71	54.12	54.62	54.62	-1.71%	2,754,682
May 27, 2026	55.50	55.75	55.18	55.57	55.57	-1.02%	3,149,762
May 26, 2026	56.08	56.28	55.58	56.14	56.14	0.12%	4,422,520
May 22, 2026	55.15	56.15	54.94	56.07	56.07	-1.33%	3,897,974
May 21, 2026	56.21	57.14	56.00	56.82	56.82	-3.12%	2,973,805
May 20, 2026	58.20	58.68	57.70	58.65	58.65	0.07%	6,754,851
May 19, 2026	58.52	58.88	58.36	58.61	58.61	2.05%	2,938,632
May 18, 2026	57.51	57.65	57.01	57.43	57.43	-1.12%	6,895,779
May 15, 2026	58.87	59.48	58.54	58.69	58.08	-0.34%	4,659,080
May 14, 2026	59.28	59.71	58.76	58.89	58.28	-3.62%	5,524,069
May 13, 2026	59.63	61.99	59.23	61.10	60.47	4.80%	13,721,858
May 12, 2026	58.35	58.70	57.91	58.30	57.70	-1.98%	4,647,650
May 11, 2026	60.46	60.46	59.19	59.48	58.86	-0.57%	3,297,661
May 8, 2026	60.60	60.60	59.56	59.82	59.20	-1.32%	3,304,903
May 7, 2026	61.25	61.36	60.53	60.62	59.99	-0.30%	2,976,595
May 6, 2026	59.93	61.08	59.26	60.80	60.17	0.76%	5,320,470
May 5, 2026	60.50	60.69	60.20	60.34	59.72	-0.13%	2,159,256
May 4, 2026	60.50	60.70	60.10	60.42	59.80	-1.27%	3,780,240
May 1, 2026	60.93	61.36	60.91	61.20	60.57	0.29%	2,111,011
Apr 30, 2026	60.06	61.05	59.90	61.02	60.39	1.24%	3,006,774
Apr 29, 2026	60.95	60.95	60.17	60.27	59.65	-0.45%	4,055,503
Apr 28, 2026	60.45	60.71	60.30	60.54	59.91	-0.80%	2,980,469
Apr 27, 2026	61.05	61.32	60.77	61.03	60.40	-2.48%	3,781,568
Apr 24, 2026	62.59	62.95	62.28	62.58	61.93	0.59%	5,001,442
Apr 23, 2026	63.18	63.24	61.62	62.21	61.57	-3.48%	9,784,484
Apr 22, 2026	65.02	65.25	64.13	64.45	63.78	-1.00%	4,953,321
Apr 21, 2026	66.23	66.29	65.03	65.10	64.43	-2.56%	3,709,536
Apr 20, 2026	66.81	67.39	66.50	66.81	66.12	0.16%	2,613,640
Apr 17, 2026	65.95	67.87	65.70	66.70	66.01	1.21%	4,270,144