Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	58.52	58.88	58.36	58.61	58.61	2.05%	2,927,151
May 18, 2026	57.51	57.65	57.01	57.43	57.43	-2.15%	6,893,679
May 15, 2026	58.87	59.48	58.54	58.69	58.69	-0.34%	4,659,080
May 14, 2026	59.28	59.71	58.76	58.89	58.89	-3.62%	5,524,069
May 13, 2026	59.63	61.99	59.23	61.10	61.10	4.80%	13,721,858
May 12, 2026	58.35	58.70	57.91	58.30	58.30	-1.98%	4,647,650
May 11, 2026	60.46	60.46	59.19	59.48	59.48	-0.57%	3,297,661
May 8, 2026	60.60	60.60	59.56	59.82	59.82	-1.32%	3,304,903
May 7, 2026	61.25	61.36	60.53	60.62	60.62	-0.30%	2,976,595
May 6, 2026	59.93	61.08	59.26	60.80	60.80	0.76%	5,320,470
May 5, 2026	60.50	60.69	60.20	60.34	60.34	-0.13%	2,159,256
May 4, 2026	60.50	60.70	60.10	60.42	60.42	-1.27%	3,780,240
May 1, 2026	60.93	61.36	60.91	61.20	61.20	0.29%	2,111,011
Apr 30, 2026	60.06	61.05	59.90	61.02	61.02	1.24%	3,006,774
Apr 29, 2026	60.95	60.95	60.17	60.27	60.27	-0.45%	4,055,503
Apr 28, 2026	60.45	60.71	60.30	60.54	60.54	-0.80%	2,980,469
Apr 27, 2026	61.05	61.32	60.77	61.03	61.03	-2.48%	3,781,568
Apr 24, 2026	62.59	62.95	62.28	62.58	62.58	0.59%	5,001,442
Apr 23, 2026	63.18	63.24	61.62	62.21	62.21	-3.48%	9,784,484
Apr 22, 2026	65.02	65.25	64.13	64.45	64.45	-1.00%	4,953,321
Apr 21, 2026	66.23	66.29	65.03	65.10	65.10	-2.56%	3,709,536
Apr 20, 2026	66.81	67.39	66.50	66.81	66.81	0.16%	2,613,640
Apr 17, 2026	65.95	67.87	65.70	66.70	66.70	1.21%	4,270,144
Apr 16, 2026	66.15	66.30	65.50	65.90	65.90	2.57%	4,968,746
Apr 15, 2026	64.01	64.38	63.64	64.25	64.25	0.82%	3,448,762
Apr 14, 2026	63.32	64.20	63.22	63.73	63.73	0.19%	3,944,407
Apr 13, 2026	62.55	64.67	62.41	63.61	63.61	-0.58%	4,370,420
Apr 10, 2026	64.56	64.74	63.93	63.98	63.98	-1.37%	2,253,244
Apr 9, 2026	64.74	65.01	64.31	64.87	64.87	0.17%	3,165,028
Apr 8, 2026	65.32	65.40	64.44	64.76	64.76	3.62%	3,404,337
Apr 7, 2026	62.47	62.65	61.66	62.50	62.50	0.16%	2,417,235
Apr 6, 2026	62.29	62.88	62.16	62.40	62.40	0.21%	3,117,298
Apr 2, 2026	62.21	62.79	61.75	62.27	62.27	-1.94%	3,181,231
Apr 1, 2026	63.51	64.78	63.48	63.50	63.50	0.44%	4,704,623
Mar 31, 2026	61.94	63.28	61.71	63.22	63.22	3.59%	4,471,907
Mar 30, 2026	61.68	61.71	60.92	61.03	61.03	-1.85%	2,986,525
Mar 27, 2026	62.67	62.68	61.64	62.18	62.18	-0.89%	3,383,944
Mar 26, 2026	63.27	63.45	62.58	62.74	62.74	-2.52%	4,749,747
Mar 25, 2026	65.00	65.09	64.18	64.36	64.36	-1.12%	3,605,035
Mar 24, 2026	64.86	65.29	64.60	65.09	65.09	0.83%	4,315,876
Mar 23, 2026	65.09	65.42	64.08	64.56	64.56	1.66%	4,493,968
Mar 20, 2026	64.53	64.53	63.39	63.50	63.50	-2.05%	3,688,243
Mar 19, 2026	64.11	65.93	63.56	64.83	64.83	-1.77%	5,459,413
Mar 18, 2026	67.04	68.49	65.55	66.00	66.00	-4.62%	8,406,907
Mar 17, 2026	70.49	71.45	69.13	69.20	69.20	-3.72%	3,447,986
Mar 16, 2026	71.39	72.19	71.15	71.87	71.87	2.76%	3,285,648
Mar 13, 2026	70.58	70.92	69.77	69.94	69.94	1.11%	2,644,984
Mar 12, 2026	70.00	70.00	69.11	69.17	69.17	-2.80%	3,491,464
Mar 11, 2026	70.89	71.17	70.10	71.16	71.16	-3.79%	4,953,763
Mar 10, 2026	70.48	74.47	70.48	73.96	73.96	10.39%	10,685,577