Tencent Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	49.53	49.65	49.03	49.13	49.13	-0.67%	3,956,240
Oct 27, 2026	49.00	49.66	48.96	49.46	49.46	0.63%	3,304,596
Oct 26, 2026	48.95	49.44	48.87	49.15	49.15	-0.53%	3,518,435
Oct 23, 2026	49.40	49.77	49.25	49.41	49.41	-0.28%	3,157,852
Oct 22, 2026	48.90	49.64	48.80	49.55	49.55	-1.59%	4,211,598
Oct 21, 2026	50.51	50.82	50.07	50.35	50.35	-4.10%	4,778,274
Oct 20, 2026	52.15	52.81	52.15	52.50	52.50	0.40%	2,218,205
Oct 19, 2026	53.40	53.40	52.21	52.29	52.29	-0.87%	4,259,679
Oct 16, 2026	53.45	53.73	52.71	52.75	52.75	-1.59%	4,757,848
Oct 15, 2026	53.35	53.77	53.28	53.60	53.60	0.66%	4,137,116
Oct 14, 2026	53.79	54.13	53.05	53.25	53.25	-1.39%	3,679,543
Oct 13, 2026	54.07	54.30	53.83	54.00	54.00	-0.11%	2,182,666
Oct 12, 2026	54.13	54.38	54.00	54.06	54.06	-0.99%	2,282,361
Oct 9, 2026	53.99	54.71	53.85	54.60	54.60	3.57%	3,366,263
Oct 8, 2026	52.80	53.24	52.40	52.72	52.72	-1.44%	3,686,051
Oct 7, 2026	53.45	53.60	53.02	53.49	53.49	-1.85%	3,064,576
Oct 6, 2026	54.81	54.81	54.06	54.50	54.50	-0.62%	2,899,963
Oct 5, 2026	53.78	54.86	53.75	54.84	54.84	3.26%	3,761,897
Oct 2, 2026	53.64	53.68	52.88	53.11	53.11	-1.65%	4,206,337
Oct 1, 2026	54.21	54.83	53.67	54.00	54.00	-0.41%	4,062,146
Sep 30, 2026	54.95	54.99	54.12	54.22	54.22	-0.53%	3,254,041
Sep 29, 2026	55.00	55.01	54.20	54.51	54.51	-2.96%	4,649,607
Sep 28, 2026	55.71	56.34	55.71	56.17	56.17	0.93%	2,938,394
Sep 25, 2026	55.77	55.91	55.31	55.65	55.65	0.11%	2,497,070
Sep 24, 2026	55.71	55.86	55.40	55.59	55.59	-0.57%	2,775,822
Sep 23, 2026	56.11	56.35	55.69	55.91	55.91	-3.45%	5,289,434
Sep 22, 2026	57.78	58.19	57.41	57.91	57.91	3.69%	4,674,871
Sep 21, 2026	54.99	55.88	54.50	55.85	55.85	3.62%	3,936,659
Sep 18, 2026	53.69	53.91	53.45	53.90	53.90	-1.10%	3,250,708
Sep 17, 2026	54.32	54.65	54.03	54.50	54.50	0.07%	2,872,820
Sep 16, 2026	55.12	55.35	54.22	54.46	54.46	-2.38%	2,875,997
Sep 15, 2026	55.90	56.08	55.49	55.79	55.79	1.07%	3,979,673
Sep 14, 2026	54.80	55.38	54.69	55.20	55.20	1.40%	2,722,836
Sep 11, 2026	54.51	55.61	54.37	54.44	54.44	1.21%	2,290,972
Sep 10, 2026	54.03	54.27	53.72	53.79	53.79	-1.65%	2,830,597
Sep 9, 2026	55.23	55.50	54.56	54.69	54.69	-1.01%	2,241,387
Sep 8, 2026	55.62	55.73	55.10	55.25	55.25	-2.39%	3,004,503
Sep 4, 2026	56.35	56.72	56.10	56.60	56.60	1.34%	2,746,869
Sep 3, 2026	55.61	56.00	55.32	55.85	55.85	-0.43%	2,755,000
Sep 2, 2026	55.81	56.47	55.66	56.09	56.09	-	4,017,084
Sep 1, 2026	56.00	56.82	55.86	56.09	56.09	-1.92%	2,919,023
Aug 31, 2026	57.50	57.84	57.09	57.19	57.19	-1.33%	2,698,822
Aug 28, 2026	58.02	58.27	57.58	57.96	57.96	1.88%	3,567,786
Aug 27, 2026	56.99	57.43	56.78	56.89	56.89	0.76%	2,524,264
Aug 26, 2026	56.82	57.18	56.32	56.46	56.46	-0.16%	3,089,877
Aug 25, 2026	56.50	56.80	56.25	56.55	56.55	-0.95%	2,948,897
Aug 24, 2026	56.33	57.20	56.28	57.09	57.09	-1.69%	4,355,736
Aug 21, 2026	58.15	58.67	57.98	58.07	58.07	1.57%	3,400,739
Aug 20, 2026	57.00	57.89	56.78	57.17	57.17	-0.95%	3,014,375
Aug 19, 2026	57.07	57.77	57.02	57.72	57.72	2.36%	3,555,145