Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	60.95	60.95	60.17	60.27	60.27	-0.45%	4,048,983
Apr 28, 2026	60.45	60.71	60.30	60.54	60.54	-0.80%	2,975,731
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%	6,349,686
Apr 22, 2026	65.02	65.25	64.13	64.45	64.45	-1.00%	4,953,283
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%	3,448,753
Apr 14, 2026	63.32	64.20	63.22	63.73	63.73	0.19%	3,944,237
Apr 13, 2026	62.55	64.67	62.41	63.61	63.61	-0.58%	4,370,020
Apr 10, 2026	64.56	64.74	63.93	63.98	63.98	-1.37%	2,253,238
Apr 9, 2026	64.74	65.01	64.31	64.87	64.87	0.17%	3,158,828
Apr 8, 2026	65.32	65.40	64.44	64.76	64.76	3.62%	3,402,547
Apr 7, 2026	62.47	62.65	61.66	62.50	62.50	0.16%	2,417,175
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%	3,167,183
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%	4,466,280
Mar 30, 2026	61.68	61.71	60.92	61.03	61.03	-1.85%	2,967,725
Mar 27, 2026	62.67	62.68	61.64	62.18	62.18	-0.89%	3,353,689
Mar 26, 2026	63.27	63.45	62.58	62.74	62.74	-2.52%	4,719,581
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%	4,473,213
Mar 20, 2026	64.53	64.53	63.39	63.50	63.50	-2.05%	3,663,596
Mar 19, 2026	64.11	65.93	63.56	64.83	64.83	-1.77%	5,452,955
Mar 18, 2026	67.04	68.49	65.55	66.00	66.00	-4.62%	8,403,647
Mar 17, 2026	70.49	71.45	69.13	69.20	69.20	-3.72%	3,447,937
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
Mar 9, 2026	65.89	67.22	65.35	67.00	67.00	2.38%	3,547,712
Mar 6, 2026	65.00	65.97	64.90	65.44	65.44	2.07%	3,030,957
Mar 5, 2026	64.03	64.43	63.57	64.11	64.11	-1.57%	3,406,096
Mar 4, 2026	65.31	65.39	64.75	65.13	65.13	1.10%	3,705,652
Mar 3, 2026	64.06	64.78	63.29	64.42	64.42	-1.72%	3,908,643
Mar 2, 2026	65.02	65.94	65.02	65.55	65.55	-0.23%	2,590,898
Feb 27, 2026	66.10	66.19	65.70	65.70	65.70	0.15%	2,185,854
Feb 26, 2026	65.81	65.82	65.05	65.60	65.60	-1.90%	3,020,008
Feb 25, 2026	66.87	67.18	66.53	66.87	66.87	-0.15%	2,935,390
Feb 24, 2026	66.65	67.21	66.53	66.97	66.97	-1.49%	2,649,595
Feb 23, 2026	68.51	69.01	67.89	67.98	67.98	-0.10%	1,581,041
Feb 20, 2026	66.67	68.07	66.48	68.05	68.05	-0.12%	1,997,981
Feb 19, 2026	68.26	68.42	67.73	68.13	68.13	-0.29%	1,373,012
Feb 18, 2026	68.50	68.84	68.02	68.33	68.33	0.66%	2,584,160